Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 35.09 | 35.32 | 34.36 | 34.38 | 555,508 | -0.08(-0.24%) |
Aug 30, 2007 | 33.58 | 34.66 | 33.58 | 34.46 | 668,023 | +0.32(+0.93%) |
Aug 29, 2007 | 33.63 | 34.24 | 33.25 | 34.14 | 1,324,342 | +0.74(+2.22%) |
Aug 28, 2007 | 34.06 | 34.06 | 33.33 | 33.40 | 1,186,762 | -1.16(-3.35%) |
Aug 27, 2007 | 34.94 | 35.38 | 34.44 | 34.56 | 607,735 | -0.36(-1.04%) |
Aug 24, 2007 | 34.77 | 35.54 | 34.29 | 34.92 | 709,760 | +0.37(+1.07%) |
Aug 23, 2007 | 35.64 | 35.68 | 34.22 | 34.55 | 1,298,394 | -1.00(-2.80%) |
Aug 22, 2007 | 35.88 | 36.33 | 34.94 | 35.55 | 1,057,464 | +0.23(+0.64%) |
Aug 21, 2007 | 35.68 | 35.90 | 35.17 | 35.32 | 1,137,847 | -0.71(-1.96%) |
Aug 20, 2007 | 34.93 | 36.52 | 34.93 | 36.03 | 895,040 | +0.33(+0.91%) |
Aug 17, 2007 | 36.96 | 37.58 | 34.36 | 35.70 | 1,877,862 | -0.03(-0.08%) |
Aug 16, 2007 | 34.20 | 35.98 | 33.48 | 35.73 | 2,064,467 | +1.20(+3.46%) |
Aug 15, 2007 | 36.00 | 36.54 | 34.18 | 34.53 | 1,757,176 | -1.73(-4.77%) |
Aug 14, 2007 | 37.20 | 37.22 | 36.03 | 36.26 | 986,907 | -0.93(-2.51%) |
Aug 13, 2007 | 37.89 | 40.17 | 36.81 | 37.20 | 1,111,789 | -0.70(-1.84%) |
Aug 10, 2007 | 38.91 | 38.95 | 35.89 | 37.89 | 1,756,845 | -1.10(-2.83%) |
Aug 09, 2007 | 37.97 | 40.29 | 37.97 | 39.00 | 1,067,953 | -0.35(-0.90%) |
Aug 08, 2007 | 39.50 | 40.52 | 39.02 | 39.35 | 1,857,545 | +0.81(+2.09%) |
Aug 07, 2007 | 37.37 | 38.94 | 37.13 | 38.54 | 1,216,795 | +0.97(+2.58%) |
Aug 06, 2007 | 37.62 | 37.79 | 36.06 | 37.58 | 1,311,312 | +0.26(+0.70%) |
Aug 03, 2007 | 37.24 | 39.89 | 37.01 | 37.31 | 1,567,701 | -2.58(-6.47%) |
Aug 02, 2007 | 39.77 | 40.56 | 39.58 | 39.89 | 1,611,536 | +0.24(+0.62%) |
Aug 01, 2007 | 39.28 | 39.72 | 37.25 | 39.65 | 2,793,652 | +0.05(+0.11%) |
Jul 31, 2007 | 42.55 | 42.93 | 39.60 | 39.60 | 3,115,637 | -0.54(-1.35%) |
Jul 30, 2007 | 39.08 | 40.80 | 38.73 | 40.15 | 1,795,956 | +1.17(+3.00%) |
Jul 27, 2007 | 39.58 | 39.86 | 38.61 | 38.98 | 1,234,573 | -0.80(-2.00%) |
Jul 26, 2007 | 40.01 | 40.48 | 38.58 | 39.78 | 1,677,124 | -0.98(-2.40%) |
Jul 25, 2007 | 42.35 | 42.54 | 40.00 | 40.75 | 2,206,199 | -1.54(-3.64%) |
Jul 24, 2007 | 42.49 | 43.11 | 42.05 | 42.29 | 1,702,410 | -0.76(-1.77%) |
Jul 23, 2007 | 42.57 | 43.22 | 42.45 | 43.05 | 1,339,690 | +0.60(+1.41%) |
Jul 20, 2007 | 43.57 | 43.57 | 42.31 | 42.46 | 1,298,062 | -1.51(-3.44%) |
Jul 19, 2007 | 44.32 | 44.99 | 43.65 | 43.97 | 803,395 | -0.54(-1.22%) |
Jul 18, 2007 | 45.28 | 45.28 | 44.19 | 44.51 | 927,061 | -1.00(-2.19%) |
Jul 17, 2007 | 45.87 | 46.12 | 45.24 | 45.51 | 689,996 | -0.10(-0.22%) |
Jul 16, 2007 | 46.05 | 46.05 | 45.49 | 45.61 | 1,217,016 | -0.44(-0.96%) |
Jul 13, 2007 | 44.45 | 46.15 | 44.45 | 46.05 | 1,379,992 | +1.42(+3.19%) |
Jul 12, 2007 | 43.74 | 44.70 | 43.30 | 44.63 | 1,291,769 | +1.33(+3.07%) |
Jul 11, 2007 | 43.82 | 43.92 | 42.80 | 43.30 | 1,379,661 | -0.51(-1.16%) |
Jul 10, 2007 | 44.45 | 44.82 | 43.73 | 43.81 | 892,721 | -0.87(-1.95%) |
Jul 09, 2007 | 45.61 | 46.14 | 44.65 | 44.68 | 976,970 | -1.47(-3.18%) |
Jul 06, 2007 | 46.15 | 47.24 | 45.74 | 46.14 | 1,007,997 | +0.23(+0.49%) |
Jul 05, 2007 | 45.27 | 45.93 | 45.18 | 45.92 | 1,433,765 | +0.83(+1.85%) |
Jul 03, 2007 | 45.24 | 45.42 | 45.04 | 45.08 | 415,278 | -0.30(-0.66%) |
Jul 02, 2007 | 44.84 | 45.51 | 44.63 | 45.38 | 1,000,930 | +0.96(+2.16%) |
Jun 29, 2007 | 44.47 | 44.87 | 44.19 | 44.42 | 764,306 | +0.11(+0.25%) |
Jun 28, 2007 | 43.56 | 44.55 | 43.55 | 44.31 | 1,079,878 | +0.77(+1.77%) |
Jun 27, 2007 | 43.05 | 43.58 | 42.57 | 43.54 | 1,058,237 | +0.66(+1.54%) |
Jun 26, 2007 | 43.11 | 43.57 | 42.79 | 42.88 | 723,562 | +0.00(+0.00%) |
Jun 25, 2007 | 43.92 | 44.05 | 42.85 | 42.88 | 979,730 | -0.91(-2.09%) |
Jun 22, 2007 | 43.43 | 44.21 | 43.43 | 43.80 | 938,103 | +0.24(+0.56%) |
Jun 21, 2007 | 42.57 | 43.67 | 42.51 | 43.55 | 674,427 | +0.91(+2.12%) |
Jun 20, 2007 | 43.03 | 43.52 | 42.57 | 42.65 | 699,491 | -0.43(-1.01%) |
Jun 19, 2007 | 43.64 | 43.92 | 43.02 | 43.08 | 805,823 | -0.56(-1.29%) |
Jun 18, 2007 | 43.47 | 43.76 | 43.25 | 43.64 | 742,554 | +0.19(+0.44%) |
Jun 15, 2007 | 43.71 | 44.22 | 43.39 | 43.45 | 621,427 | +0.15(+0.36%) |
Jun 14, 2007 | 43.02 | 43.66 | 43.02 | 43.30 | 747,192 | +0.33(+0.76%) |
Jun 13, 2007 | 43.29 | 43.52 | 42.58 | 42.97 | 709,871 | -0.09(-0.21%) |
Jun 12, 2007 | 43.50 | 43.92 | 43.02 | 43.06 | 781,863 | -0.99(-2.24%) |
Jun 11, 2007 | 44.01 | 44.30 | 43.47 | 44.05 | 686,551 | -0.23(-0.51%) |
Jun 08, 2007 | 43.47 | 44.35 | 43.38 | 44.28 | 1,042,005 | +0.84(+1.94%) |
Jun 07, 2007 | 43.34 | 43.79 | 43.14 | 43.44 | 1,751,138 | +0.12(+0.27%) |
Jun 06, 2007 | 44.56 | 44.59 | 42.79 | 43.32 | 1,510,858 | -1.72(-3.82%) |
Jun 05, 2007 | 46.18 | 46.19 | 44.95 | 45.04 | 705,233 | -0.91(-1.99%) |
Jun 04, 2007 | 45.28 | 46.09 | 45.17 | 45.95 | 552,526 | +0.64(+1.42%) |