Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 31.65 | 32.17 | 31.51 | 31.82 | 1,279,178 | +0.67(+2.15%) |
Aug 30, 2007 | 30.12 | 31.15 | 29.95 | 31.15 | 937,934 | +0.63(+2.08%) |
Aug 29, 2007 | 30.34 | 30.57 | 29.87 | 30.52 | 779,790 | +0.50(+1.65%) |
Aug 28, 2007 | 30.69 | 30.82 | 30.00 | 30.02 | 1,082,620 | -0.90(-2.90%) |
Aug 27, 2007 | 32.37 | 32.54 | 30.87 | 30.92 | 937,934 | -1.45(-4.49%) |
Aug 24, 2007 | 32.33 | 32.48 | 31.52 | 32.37 | 809,234 | -0.13(-0.40%) |
Aug 23, 2007 | 32.90 | 33.34 | 32.09 | 32.50 | 1,811,920 | +0.10(+0.30%) |
Aug 22, 2007 | 32.05 | 32.64 | 31.78 | 32.40 | 1,560,961 | +0.85(+2.70%) |
Aug 21, 2007 | 30.70 | 31.56 | 30.14 | 31.55 | 1,910,602 | +0.85(+2.78%) |
Aug 20, 2007 | 31.30 | 31.99 | 30.27 | 30.70 | 1,669,304 | -0.75(-2.38%) |
Aug 17, 2007 | 30.87 | 33.03 | 30.44 | 31.45 | 4,106,548 | +1.81(+6.10%) |
Aug 16, 2007 | 26.08 | 29.83 | 26.08 | 29.64 | 3,470,908 | +2.31(+8.46%) |
Aug 15, 2007 | 28.27 | 30.74 | 25.97 | 27.33 | 4,194,077 | -1.42(-4.93%) |
Aug 14, 2007 | 29.65 | 29.86 | 28.27 | 28.74 | 3,530,910 | -1.25(-4.17%) |
Aug 13, 2007 | 29.87 | 30.71 | 29.42 | 30.00 | 2,116,246 | +0.70(+2.40%) |
Aug 10, 2007 | 30.32 | 30.32 | 28.38 | 29.29 | 3,199,212 | -1.11(-3.66%) |
Aug 09, 2007 | 30.43 | 32.17 | 30.41 | 30.41 | 2,580,872 | -1.98(-6.12%) |
Aug 08, 2007 | 30.18 | 33.43 | 30.09 | 32.39 | 3,819,514 | +2.16(+7.13%) |
Aug 07, 2007 | 31.78 | 34.78 | 28.77 | 30.23 | 4,105,039 | -0.07(-0.23%) |
Aug 06, 2007 | 31.67 | 31.67 | 26.19 | 30.30 | 5,089,163 | -0.09(-0.29%) |
Aug 03, 2007 | 30.34 | 31.87 | 30.17 | 30.39 | 4,143,011 | -1.23(-3.88%) |
Aug 02, 2007 | 31.39 | 33.02 | 30.74 | 31.61 | 3,633,654 | +0.88(+2.86%) |
Aug 01, 2007 | 31.47 | 31.47 | 26.75 | 30.74 | 5,391,344 | -0.85(-2.70%) |
Jul 31, 2007 | 32.56 | 33.20 | 31.11 | 31.59 | 3,480,189 | -0.27(-0.85%) |
Jul 30, 2007 | 33.16 | 33.91 | 30.66 | 31.86 | 3,491,252 | -0.71(-2.19%) |
Jul 27, 2007 | 33.18 | 33.33 | 32.18 | 32.57 | 2,309,698 | -0.61(-1.83%) |
Jul 26, 2007 | 33.45 | 33.45 | 32.06 | 33.18 | 2,363,467 | -0.53(-1.57%) |
Jul 25, 2007 | 34.25 | 35.26 | 33.19 | 33.71 | 2,330,393 | -0.23(-0.67%) |
Jul 24, 2007 | 34.87 | 35.25 | 33.57 | 33.94 | 3,032,632 | -1.16(-3.30%) |
Jul 23, 2007 | 36.19 | 36.54 | 34.65 | 35.09 | 2,626,875 | -1.10(-3.05%) |
Jul 20, 2007 | 36.79 | 36.94 | 36.07 | 36.20 | 1,509,851 | -0.73(-1.98%) |
Jul 19, 2007 | 37.09 | 37.64 | 36.76 | 36.93 | 1,088,141 | +0.10(+0.26%) |
Jul 18, 2007 | 37.39 | 37.40 | 36.43 | 36.83 | 1,789,838 | -0.66(-1.76%) |
Jul 17, 2007 | 37.90 | 37.98 | 37.49 | 37.49 | 736,200 | -0.39(-1.03%) |
Jul 16, 2007 | 38.54 | 38.89 | 37.70 | 37.88 | 1,386,240 | -0.87(-2.24%) |
Jul 13, 2007 | 37.05 | 38.78 | 37.05 | 38.75 | 3,373,457 | +1.73(+4.67%) |
Jul 12, 2007 | 37.18 | 37.39 | 36.68 | 37.02 | 1,500,924 | -0.80(-2.11%) |
Jul 11, 2007 | 38.10 | 38.22 | 36.65 | 37.82 | 2,696,833 | -0.51(-1.34%) |
Jul 10, 2007 | 40.00 | 40.08 | 38.13 | 38.33 | 1,586,266 | -1.72(-4.30%) |
Jul 09, 2007 | 39.82 | 40.35 | 39.69 | 40.06 | 943,719 | -0.06(-0.15%) |
Jul 06, 2007 | 40.03 | 40.19 | 39.57 | 40.12 | 656,496 | +0.19(+0.48%) |
Jul 05, 2007 | 40.34 | 40.91 | 39.72 | 39.93 | 1,052,832 | -0.11(-0.28%) |
Jul 03, 2007 | 39.95 | 40.37 | 39.73 | 40.04 | 665,352 | +0.35(+0.88%) |
Jul 02, 2007 | 38.73 | 39.69 | 38.69 | 39.69 | 1,839,178 | +1.15(+2.98%) |
Jun 29, 2007 | 39.30 | 39.69 | 38.37 | 38.54 | 1,682,530 | -0.66(-1.69%) |
Jun 28, 2007 | 38.78 | 39.98 | 38.45 | 39.20 | 1,091,361 | +0.43(+1.10%) |
Jun 27, 2007 | 38.32 | 38.79 | 37.52 | 38.78 | 1,262,386 | +0.43(+1.13%) |
Jun 26, 2007 | 39.34 | 39.61 | 38.33 | 38.34 | 1,250,310 | -0.62(-1.58%) |
Jun 25, 2007 | 39.87 | 40.00 | 38.54 | 38.96 | 1,394,352 | -0.90(-2.27%) |
Jun 22, 2007 | 40.37 | 40.63 | 39.73 | 39.86 | 818,435 | -0.68(-1.67%) |
Jun 21, 2007 | 40.86 | 41.08 | 40.24 | 40.54 | 1,222,530 | -0.73(-1.77%) |
Jun 20, 2007 | 41.45 | 41.84 | 41.12 | 41.27 | 1,496,209 | +0.40(+0.98%) |
Jun 19, 2007 | 40.26 | 40.97 | 40.06 | 40.87 | 577,597 | +0.35(+0.86%) |
Jun 18, 2007 | 41.30 | 41.30 | 40.34 | 40.53 | 696,521 | -0.59(-1.44%) |
Jun 15, 2007 | 41.20 | 41.74 | 41.03 | 41.12 | 590,018 | +0.02(+0.04%) |
Jun 14, 2007 | 41.17 | 41.44 | 40.91 | 41.10 | 543,553 | -0.15(-0.36%) |
Jun 13, 2007 | 40.73 | 41.25 | 40.46 | 41.25 | 1,017,638 | +0.87(+2.15%) |
Jun 12, 2007 | 41.16 | 41.16 | 40.20 | 40.38 | 1,639,630 | -0.78(-1.90%) |
Jun 11, 2007 | 41.14 | 41.70 | 39.78 | 41.16 | 1,410,483 | -1.13(-2.67%) |
Jun 08, 2007 | 42.02 | 42.46 | 41.93 | 42.29 | 861,795 | +0.04(+0.10%) |
Jun 07, 2007 | 42.65 | 42.65 | 42.06 | 42.25 | 1,957,067 | -0.36(-0.84%) |
Jun 06, 2007 | 42.66 | 42.96 | 42.47 | 42.60 | 962,726 | +0.07(+0.16%) |
Jun 05, 2007 | 42.40 | 42.86 | 42.40 | 42.53 | 1,251,230 | +0.13(+0.31%) |
Jun 04, 2007 | 42.04 | 42.46 | 41.88 | 42.40 | 1,114,594 | +0.37(+0.87%) |