Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 39.89 | 39.90 | 39.51 | 39.81 | 31,413 | +0.45(+1.15%) |
Aug 30, 2007 | 39.32 | 39.49 | 39.32 | 39.36 | 5,995 | -0.52(-1.31%) |
Aug 29, 2007 | 39.37 | 39.88 | 39.37 | 39.88 | 4,692 | +0.77(+1.98%) |
Aug 28, 2007 | 40.05 | 40.05 | 39.10 | 39.10 | 2,606 | -1.28(-3.17%) |
Aug 27, 2007 | 40.73 | 40.73 | 40.38 | 40.38 | 2,737 | -0.33(-0.81%) |
Aug 24, 2007 | 40.20 | 40.71 | 40.20 | 40.71 | 2,737 | +0.41(+1.01%) |
Aug 23, 2007 | 40.70 | 40.71 | 40.05 | 40.31 | 5,995 | -0.10(-0.24%) |
Aug 22, 2007 | 40.19 | 40.43 | 40.10 | 40.41 | 15,511 | +0.72(+1.81%) |
Aug 21, 2007 | 39.74 | 40.00 | 39.69 | 39.69 | 9,906 | +0.00(+0.00%) |
Aug 20, 2007 | 39.89 | 39.89 | 39.33 | 39.69 | 1,694 | +0.01(+0.02%) |
Aug 17, 2007 | 40.42 | 40.47 | 39.41 | 39.68 | 71,821 | +0.97(+2.50%) |
Aug 16, 2007 | 37.67 | 38.71 | 37.62 | 38.71 | 117,051 | +0.68(+1.80%) |
Aug 15, 2007 | 38.58 | 39.49 | 38.02 | 38.03 | 198,518 | -0.48(-1.24%) |
Aug 14, 2007 | 39.39 | 39.39 | 38.51 | 38.51 | 1,042 | -0.87(-2.20%) |
Aug 13, 2007 | 39.39 | 39.59 | 39.37 | 39.37 | 1,433 | +0.28(+0.71%) |
Aug 10, 2007 | 38.21 | 39.30 | 37.92 | 39.10 | 90,069 | +0.42(+1.09%) |
Aug 09, 2007 | 39.36 | 39.62 | 38.67 | 38.67 | 202,558 | -1.34(-3.35%) |
Aug 08, 2007 | 40.04 | 40.31 | 39.55 | 40.02 | 61,654 | +0.57(+1.44%) |
Aug 07, 2007 | 39.06 | 39.99 | 39.05 | 39.45 | 36,627 | +0.33(+0.84%) |
Aug 06, 2007 | 37.68 | 39.12 | 37.59 | 39.12 | 72,863 | +0.79(+2.06%) |
Aug 03, 2007 | 38.44 | 39.50 | 38.27 | 38.33 | 8,602 | -1.17(-2.97%) |
Aug 02, 2007 | 39.71 | 40.17 | 39.39 | 39.50 | 47,055 | +0.08(+0.19%) |
Aug 01, 2007 | 39.16 | 39.43 | 38.04 | 39.43 | 101,409 | +0.20(+0.51%) |
Jul 31, 2007 | 40.11 | 40.19 | 39.23 | 39.23 | 18,639 | -0.50(-1.26%) |
Jul 30, 2007 | 39.35 | 39.85 | 39.30 | 39.72 | 18,118 | +0.12(+0.29%) |
Jul 27, 2007 | 40.32 | 40.32 | 39.61 | 39.61 | 16,814 | -0.91(-2.23%) |
Jul 26, 2007 | 40.80 | 40.99 | 40.10 | 40.52 | 8,602 | -0.93(-2.24%) |
Jul 25, 2007 | 41.02 | 41.53 | 41.02 | 41.44 | 52,138 | +0.63(+1.54%) |
Jul 24, 2007 | 41.43 | 41.43 | 40.75 | 40.81 | 40,928 | -0.94(-2.26%) |
Jul 23, 2007 | 41.85 | 41.94 | 41.76 | 41.76 | 9,906 | +0.22(+0.54%) |
Jul 20, 2007 | 41.95 | 41.95 | 41.44 | 41.54 | 43,275 | -0.66(-1.55%) |
Jul 19, 2007 | 42.36 | 42.36 | 42.16 | 42.19 | 16,162 | +0.06(+0.15%) |
Jul 18, 2007 | 42.20 | 42.29 | 41.91 | 42.13 | 20,725 | -0.38(-0.88%) |
Jul 17, 2007 | 42.50 | 42.57 | 42.46 | 42.50 | 1,694 | -0.14(-0.32%) |
Jul 16, 2007 | 42.73 | 42.78 | 42.63 | 42.64 | 9,254 | -0.16(-0.38%) |
Jul 13, 2007 | 42.81 | 42.88 | 42.76 | 42.80 | 1,173 | +0.06(+0.14%) |
Jul 12, 2007 | 42.46 | 42.75 | 42.41 | 42.74 | 62,566 | +0.47(+1.11%) |
Jul 11, 2007 | 42.12 | 42.27 | 42.07 | 42.27 | 5,083 | +0.08(+0.18%) |
Jul 10, 2007 | 42.95 | 42.95 | 42.20 | 42.20 | 4,562 | -0.97(-2.26%) |
Jul 09, 2007 | 43.29 | 43.29 | 43.16 | 43.17 | 2,606 | -0.02(-0.05%) |
Jul 06, 2007 | 42.98 | 43.19 | 42.93 | 43.19 | 4,692 | +0.08(+0.20%) |
Jul 05, 2007 | 43.27 | 43.27 | 43.06 | 43.11 | 4,171 | -0.38(-0.88%) |
Jul 03, 2007 | 43.47 | 43.51 | 43.47 | 43.49 | 912 | +0.28(+0.64%) |
Jul 02, 2007 | 43.23 | 43.23 | 43.09 | 43.22 | 10,427 | +0.45(+1.04%) |
Jun 29, 2007 | 42.97 | 42.97 | 42.77 | 42.77 | 8,602 | -0.26(-0.61%) |
Jun 28, 2007 | 42.84 | 43.19 | 42.78 | 43.03 | 34,802 | +0.24(+0.56%) |
Jun 27, 2007 | 42.62 | 42.79 | 42.62 | 42.79 | 22,810 | -0.25(-0.59%) |
Jun 26, 2007 | 43.17 | 43.17 | 43.01 | 43.05 | 15,902 | +0.11(+0.25%) |
Jun 25, 2007 | 43.01 | 43.26 | 42.83 | 42.94 | 20,985 | -0.15(-0.36%) |
Jun 22, 2007 | 43.25 | 43.25 | 43.09 | 43.09 | 7,299 | -0.34(-0.78%) |
Jun 21, 2007 | 43.18 | 43.51 | 43.15 | 43.43 | 12,643 | +0.03(+0.07%) |
Jun 20, 2007 | 43.84 | 43.84 | 43.40 | 43.40 | 782 | -0.52(-1.19%) |
Jun 19, 2007 | 43.91 | 43.92 | 43.91 | 43.92 | 782 | +0.08(+0.19%) |
Jun 18, 2007 | 43.88 | 43.92 | 43.83 | 43.84 | 2,997 | -0.06(-0.14%) |
Jun 15, 2007 | 43.98 | 44.07 | 43.90 | 43.90 | 8,472 | +0.09(+0.21%) |
Jun 14, 2007 | 43.61 | 43.81 | 43.61 | 43.81 | 2,737 | +0.18(+0.42%) |
Jun 13, 2007 | 43.27 | 43.62 | 43.27 | 43.62 | 2,737 | +0.42(+0.98%) |
Jun 12, 2007 | 43.48 | 43.51 | 43.20 | 43.20 | 19,812 | -0.41(-0.95%) |
Jun 11, 2007 | 43.31 | 43.61 | 43.31 | 43.61 | 1,955 | +0.25(+0.57%) |
Jun 08, 2007 | 42.90 | 43.37 | 42.89 | 43.37 | 7,038 | +0.32(+0.75%) |
Jun 07, 2007 | 43.59 | 43.59 | 43.05 | 43.05 | 3,780 | -0.66(-1.51%) |
Jun 06, 2007 | 43.75 | 43.75 | 43.69 | 43.71 | 1,694 | -0.19(-0.44%) |
Jun 05, 2007 | 44.07 | 44.07 | 43.90 | 43.90 | 11,861 | -0.25(-0.56%) |
Jun 04, 2007 | 43.96 | 44.16 | 43.96 | 44.14 | 11,209 | +0.09(+0.21%) |