Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 34.71 | 34.98 | 34.25 | 34.89 | 544,394 | +0.59(+1.72%) |
Aug 30, 2007 | 34.16 | 34.82 | 33.75 | 34.30 | 652,968 | -0.34(-0.98%) |
Aug 29, 2007 | 33.50 | 34.69 | 33.09 | 34.64 | 1,519,242 | +2.02(+6.19%) |
Aug 28, 2007 | 32.66 | 33.25 | 32.49 | 32.62 | 454,473 | -0.28(-0.85%) |
Aug 27, 2007 | 33.20 | 33.42 | 32.67 | 32.90 | 414,183 | -0.41(-1.23%) |
Aug 24, 2007 | 33.10 | 33.38 | 32.78 | 33.31 | 1,124,789 | +0.06(+0.18%) |
Aug 23, 2007 | 33.99 | 33.99 | 33.12 | 33.25 | 1,378,446 | -0.71(-2.09%) |
Aug 22, 2007 | 33.45 | 33.99 | 33.24 | 33.96 | 981,705 | +0.87(+2.63%) |
Aug 21, 2007 | 33.07 | 33.56 | 32.81 | 33.09 | 1,441,030 | -0.11(-0.33%) |
Aug 20, 2007 | 32.88 | 33.55 | 32.65 | 33.20 | 769,095 | +0.47(+1.44%) |
Aug 17, 2007 | 33.82 | 33.96 | 32.23 | 32.73 | 1,990,680 | -0.03(-0.09%) |
Aug 16, 2007 | 33.90 | 34.37 | 31.68 | 32.76 | 3,422,786 | -1.48(-4.32%) |
Aug 15, 2007 | 35.12 | 35.91 | 34.10 | 34.24 | 975,467 | -1.21(-3.41%) |
Aug 14, 2007 | 35.51 | 35.90 | 35.03 | 35.45 | 504,524 | -0.33(-0.92%) |
Aug 13, 2007 | 36.18 | 36.20 | 34.82 | 35.78 | 1,261,697 | +0.01(+0.03%) |
Aug 10, 2007 | 37.57 | 38.03 | 35.12 | 35.77 | 2,516,389 | -2.03(-5.37%) |
Aug 09, 2007 | 38.20 | 39.46 | 37.16 | 37.80 | 5,017,556 | -0.40(-1.05%) |
Aug 08, 2007 | 36.87 | 38.49 | 36.87 | 38.20 | 3,161,540 | +1.61(+4.40%) |
Aug 07, 2007 | 35.18 | 36.71 | 34.84 | 36.59 | 1,839,060 | +1.32(+3.74%) |
Aug 06, 2007 | 34.63 | 35.70 | 34.29 | 35.27 | 1,790,868 | +0.81(+2.35%) |
Aug 03, 2007 | 34.54 | 36.45 | 34.14 | 34.46 | 3,713,745 | +1.21(+3.64%) |
Aug 02, 2007 | 33.55 | 33.70 | 32.70 | 33.25 | 2,109,839 | -0.31(-0.92%) |
Aug 01, 2007 | 34.18 | 34.69 | 33.26 | 33.56 | 2,150,845 | -0.75(-2.19%) |
Jul 31, 2007 | 35.31 | 35.55 | 34.26 | 34.31 | 1,594,755 | -0.92(-2.61%) |
Jul 30, 2007 | 35.94 | 36.00 | 35.02 | 35.23 | 1,923,521 | -0.78(-2.17%) |
Jul 27, 2007 | 35.99 | 36.61 | 35.92 | 36.01 | 1,294,053 | -0.06(-0.17%) |
Jul 26, 2007 | 36.47 | 37.37 | 35.56 | 36.07 | 1,476,571 | -0.69(-1.88%) |
Jul 25, 2007 | 36.01 | 36.99 | 35.89 | 36.76 | 1,191,675 | +1.04(+2.91%) |
Jul 24, 2007 | 36.45 | 36.56 | 35.57 | 35.72 | 979,020 | -1.03(-2.80%) |
Jul 23, 2007 | 36.99 | 37.12 | 36.51 | 36.75 | 645,632 | -0.05(-0.14%) |
Jul 20, 2007 | 37.82 | 38.20 | 36.12 | 36.80 | 1,694,638 | -0.78(-2.08%) |
Jul 19, 2007 | 36.91 | 38.00 | 36.91 | 37.58 | 2,791,773 | +0.80(+2.18%) |
Jul 18, 2007 | 35.20 | 36.86 | 35.07 | 36.78 | 1,927,165 | +1.47(+4.16%) |
Jul 17, 2007 | 35.66 | 36.08 | 35.30 | 35.31 | 1,173,641 | -0.36(-1.01%) |
Jul 16, 2007 | 35.86 | 36.16 | 35.53 | 35.67 | 745,318 | -0.24(-0.67%) |
Jul 13, 2007 | 35.61 | 36.28 | 35.61 | 35.91 | 1,396,549 | +0.19(+0.53%) |
Jul 12, 2007 | 34.85 | 35.75 | 34.61 | 35.72 | 1,463,133 | +1.00(+2.88%) |
Jul 11, 2007 | 35.14 | 35.14 | 34.25 | 34.72 | 1,647,666 | -0.49(-1.39%) |
Jul 10, 2007 | 35.70 | 35.70 | 35.07 | 35.21 | 954,136 | -0.52(-1.46%) |
Jul 09, 2007 | 35.44 | 35.86 | 35.29 | 35.73 | 821,590 | +0.48(+1.36%) |
Jul 06, 2007 | 35.22 | 35.36 | 34.96 | 35.25 | 847,708 | +0.08(+0.23%) |
Jul 05, 2007 | 35.46 | 35.47 | 35.00 | 35.17 | 1,050,206 | -0.32(-0.90%) |
Jul 03, 2007 | 35.39 | 35.54 | 35.24 | 35.49 | 397,118 | +0.19(+0.54%) |
Jul 02, 2007 | 35.05 | 35.38 | 34.83 | 35.30 | 1,046,965 | +0.35(+1.00%) |
Jun 29, 2007 | 34.55 | 35.00 | 34.18 | 34.95 | 1,079,604 | +0.45(+1.30%) |
Jun 28, 2007 | 34.17 | 34.78 | 34.17 | 34.50 | 537,863 | +0.33(+0.97%) |
Jun 27, 2007 | 34.31 | 34.50 | 33.86 | 34.17 | 1,039,507 | -0.19(-0.55%) |
Jun 26, 2007 | 34.69 | 35.05 | 34.27 | 34.36 | 791,738 | -0.24(-0.69%) |
Jun 25, 2007 | 34.25 | 35.04 | 34.10 | 34.60 | 814,738 | +0.35(+1.02%) |
Jun 22, 2007 | 34.81 | 35.10 | 34.22 | 34.25 | 1,117,087 | -0.79(-2.25%) |
Jun 21, 2007 | 35.10 | 35.27 | 34.74 | 35.04 | 748,528 | -0.07(-0.20%) |
Jun 20, 2007 | 36.04 | 36.04 | 34.96 | 35.11 | 1,225,600 | -0.93(-2.58%) |
Jun 19, 2007 | 35.97 | 36.37 | 35.55 | 36.04 | 516,600 | +0.19(+0.53%) |
Jun 18, 2007 | 36.22 | 36.22 | 35.62 | 35.85 | 511,800 | -0.22(-0.61%) |
Jun 15, 2007 | 36.45 | 36.84 | 35.91 | 36.07 | 793,700 | -0.14(-0.39%) |
Jun 14, 2007 | 35.19 | 36.58 | 35.11 | 36.21 | 919,200 | +0.86(+2.43%) |
Jun 13, 2007 | 35.19 | 35.45 | 34.95 | 35.35 | 703,000 | +0.19(+0.54%) |
Jun 12, 2007 | 35.45 | 35.60 | 35.07 | 35.16 | 540,400 | -0.38(-1.07%) |
Jun 11, 2007 | 35.49 | 35.81 | 35.34 | 35.54 | 761,588 | -0.06(-0.17%) |
Jun 08, 2007 | 35.17 | 35.73 | 35.11 | 35.60 | 909,550 | +0.38(+1.08%) |
Jun 07, 2007 | 36.33 | 36.52 | 35.18 | 35.22 | 995,053 | -1.16(-3.19%) |
Jun 06, 2007 | 36.91 | 37.00 | 36.20 | 36.38 | 851,510 | -0.75(-2.02%) |
Jun 05, 2007 | 37.08 | 37.18 | 36.60 | 37.13 | 948,357 | -0.05(-0.13%) |
Jun 04, 2007 | 37.11 | 37.33 | 36.60 | 37.18 | 877,366 | +0.00(+0.00%) |