Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 30.18 | 30.96 | 29.51 | 30.64 | 2,646,482 | +0.79(+2.66%) |
Aug 30, 2007 | 30.33 | 30.67 | 29.53 | 29.85 | 945,658 | -0.68(-2.22%) |
Aug 29, 2007 | 29.89 | 31.16 | 29.76 | 30.53 | 2,214,414 | +0.97(+3.28%) |
Aug 28, 2007 | 30.53 | 30.60 | 29.49 | 29.56 | 1,369,265 | -1.01(-3.30%) |
Aug 27, 2007 | 31.74 | 31.87 | 30.54 | 30.56 | 896,745 | -1.21(-3.81%) |
Aug 24, 2007 | 31.99 | 32.23 | 31.46 | 31.78 | 738,447 | -0.26(-0.82%) |
Aug 23, 2007 | 33.58 | 33.58 | 31.91 | 32.04 | 982,395 | -1.13(-3.42%) |
Aug 22, 2007 | 32.86 | 33.99 | 32.62 | 33.17 | 814,088 | +0.90(+2.79%) |
Aug 21, 2007 | 32.15 | 32.61 | 31.74 | 32.27 | 900,770 | -0.05(-0.15%) |
Aug 20, 2007 | 33.53 | 33.64 | 32.01 | 32.32 | 934,307 | -0.87(-2.63%) |
Aug 17, 2007 | 34.89 | 36.08 | 31.40 | 33.19 | 2,648,340 | -0.30(-0.90%) |
Aug 16, 2007 | 31.88 | 33.92 | 30.87 | 33.49 | 2,145,688 | +1.05(+3.23%) |
Aug 15, 2007 | 34.05 | 34.16 | 32.37 | 32.44 | 2,186,242 | -1.85(-5.40%) |
Aug 14, 2007 | 35.66 | 35.89 | 33.93 | 34.30 | 1,717,437 | -1.66(-4.61%) |
Aug 13, 2007 | 37.36 | 38.14 | 35.61 | 35.95 | 1,358,430 | -1.16(-3.13%) |
Aug 10, 2007 | 38.52 | 38.69 | 36.78 | 37.12 | 1,157,328 | -1.45(-3.77%) |
Aug 09, 2007 | 39.44 | 41.18 | 37.79 | 38.57 | 1,926,162 | -1.37(-3.42%) |
Aug 08, 2007 | 40.44 | 41.34 | 38.33 | 39.94 | 1,713,723 | +1.33(+3.44%) |
Aug 07, 2007 | 37.93 | 39.05 | 36.98 | 38.61 | 1,298,352 | +0.68(+1.79%) |
Aug 06, 2007 | 38.60 | 38.60 | 35.28 | 37.93 | 1,672,858 | -0.46(-1.19%) |
Aug 03, 2007 | 38.05 | 39.15 | 37.89 | 38.38 | 1,506,821 | -0.77(-1.96%) |
Aug 02, 2007 | 38.69 | 39.63 | 38.44 | 39.15 | 1,055,901 | +0.46(+1.18%) |
Aug 01, 2007 | 40.32 | 40.70 | 37.79 | 38.69 | 1,620,715 | -0.59(-1.50%) |
Jul 31, 2007 | 40.70 | 42.13 | 39.02 | 39.29 | 2,119,580 | -0.26(-0.66%) |
Jul 30, 2007 | 39.05 | 39.92 | 38.67 | 39.55 | 729,955 | +0.83(+2.15%) |
Jul 27, 2007 | 39.97 | 40.12 | 38.55 | 38.71 | 1,780,488 | -1.02(-2.56%) |
Jul 26, 2007 | 40.26 | 40.48 | 38.95 | 39.73 | 994,055 | -1.07(-2.61%) |
Jul 25, 2007 | 39.78 | 41.00 | 39.36 | 40.80 | 1,068,843 | +1.06(+2.66%) |
Jul 24, 2007 | 40.36 | 40.72 | 39.57 | 39.74 | 967,915 | -1.02(-2.50%) |
Jul 23, 2007 | 41.32 | 41.36 | 40.56 | 40.76 | 1,024,014 | -0.63(-1.52%) |
Jul 20, 2007 | 42.94 | 43.10 | 41.31 | 41.39 | 1,354,818 | -1.40(-3.26%) |
Jul 19, 2007 | 42.89 | 43.12 | 42.64 | 42.78 | 485,418 | -0.04(-0.09%) |
Jul 18, 2007 | 43.61 | 43.72 | 42.54 | 42.82 | 1,034,714 | -1.08(-2.45%) |
Jul 17, 2007 | 43.99 | 44.60 | 43.89 | 43.90 | 215,053 | -0.22(-0.51%) |
Jul 16, 2007 | 45.55 | 45.55 | 44.06 | 44.12 | 449,714 | -1.42(-3.13%) |
Jul 13, 2007 | 44.57 | 45.83 | 44.41 | 45.55 | 978,371 | +0.98(+2.20%) |
Jul 12, 2007 | 43.90 | 44.57 | 43.78 | 44.57 | 455,286 | +0.69(+1.57%) |
Jul 11, 2007 | 43.94 | 44.09 | 43.43 | 43.88 | 748,251 | -0.22(-0.51%) |
Jul 10, 2007 | 45.06 | 45.20 | 43.93 | 44.10 | 667,863 | -1.10(-2.44%) |
Jul 09, 2007 | 45.45 | 45.55 | 44.79 | 45.21 | 264,792 | -0.34(-0.74%) |
Jul 06, 2007 | 45.45 | 45.87 | 45.18 | 45.55 | 590,056 | +0.27(+0.60%) |
Jul 05, 2007 | 45.39 | 45.88 | 45.12 | 45.27 | 662,601 | -0.11(-0.23%) |
Jul 03, 2007 | 45.74 | 45.76 | 45.11 | 45.38 | 314,738 | -0.05(-0.11%) |
Jul 02, 2007 | 44.91 | 45.49 | 44.53 | 45.43 | 595,525 | +0.52(+1.17%) |
Jun 29, 2007 | 45.46 | 45.46 | 44.68 | 44.91 | 747,425 | -0.26(-0.58%) |
Jun 28, 2007 | 44.95 | 45.35 | 44.57 | 45.17 | 489,649 | +0.21(+0.47%) |
Jun 27, 2007 | 44.29 | 45.26 | 43.75 | 44.95 | 785,813 | +0.39(+0.87%) |
Jun 26, 2007 | 45.01 | 45.35 | 44.34 | 44.57 | 610,282 | -0.45(-0.99%) |
Jun 25, 2007 | 45.84 | 46.21 | 44.77 | 45.01 | 795,410 | -0.18(-0.41%) |
Jun 22, 2007 | 45.98 | 46.15 | 45.18 | 45.20 | 650,940 | -1.03(-2.22%) |
Jun 21, 2007 | 46.50 | 46.50 | 45.89 | 46.22 | 889,934 | -0.29(-0.62%) |
Jun 20, 2007 | 46.94 | 47.14 | 46.36 | 46.51 | 583,658 | -0.47(-1.01%) |
Jun 19, 2007 | 45.30 | 47.15 | 45.29 | 46.99 | 1,034,920 | +1.44(+3.17%) |
Jun 18, 2007 | 45.98 | 46.05 | 45.14 | 45.55 | 1,697,934 | -0.31(-0.68%) |
Jun 15, 2007 | 46.60 | 46.75 | 45.85 | 45.86 | 1,098,074 | -0.60(-1.29%) |
Jun 14, 2007 | 46.77 | 46.92 | 46.45 | 46.46 | 772,295 | -0.20(-0.44%) |
Jun 13, 2007 | 46.27 | 46.66 | 45.65 | 46.66 | 1,473,490 | +0.28(+0.61%) |
Jun 12, 2007 | 47.29 | 47.34 | 46.07 | 46.38 | 762,594 | -0.91(-1.93%) |
Jun 11, 2007 | 47.50 | 47.91 | 47.10 | 47.29 | 532,990 | -0.44(-0.91%) |
Jun 08, 2007 | 46.91 | 47.93 | 46.90 | 47.73 | 604,348 | +0.62(+1.32%) |
Jun 07, 2007 | 48.16 | 48.72 | 47.10 | 47.11 | 1,021,448 | -1.10(-2.29%) |
Jun 06, 2007 | 48.16 | 48.22 | 47.51 | 48.21 | 1,098,797 | +0.05(+0.10%) |
Jun 05, 2007 | 48.95 | 49.22 | 48.05 | 48.16 | 918,725 | -0.99(-2.01%) |
Jun 04, 2007 | 49.36 | 49.92 | 48.94 | 49.15 | 877,654 | -0.60(-1.21%) |