Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 32.54 | 32.80 | 32.26 | 32.70 | 1,952,423 | +0.48(+1.49%) |
Aug 30, 2007 | 31.95 | 32.61 | 31.89 | 32.22 | 2,455,832 | -0.06(-0.18%) |
Aug 29, 2007 | 31.99 | 32.33 | 31.71 | 32.27 | 2,717,194 | +0.39(+1.21%) |
Aug 28, 2007 | 32.06 | 32.30 | 31.88 | 31.89 | 2,424,058 | -0.37(-1.13%) |
Aug 27, 2007 | 32.54 | 32.72 | 32.26 | 32.26 | 1,596,984 | -0.38(-1.16%) |
Aug 24, 2007 | 32.39 | 32.65 | 32.23 | 32.63 | 1,852,738 | +0.30(+0.91%) |
Aug 23, 2007 | 32.39 | 32.57 | 32.05 | 32.34 | 3,481,809 | +0.12(+0.38%) |
Aug 22, 2007 | 31.97 | 32.24 | 31.81 | 32.22 | 1,684,208 | +0.46(+1.46%) |
Aug 21, 2007 | 31.31 | 32.00 | 31.30 | 31.75 | 1,887,161 | -0.04(-0.14%) |
Aug 20, 2007 | 32.49 | 32.71 | 31.66 | 31.80 | 3,186,336 | -0.53(-1.65%) |
Aug 17, 2007 | 32.45 | 33.21 | 31.91 | 32.33 | 4,277,108 | +0.69(+2.17%) |
Aug 16, 2007 | 32.16 | 32.42 | 30.89 | 31.65 | 6,997,106 | -0.78(-2.40%) |
Aug 15, 2007 | 32.81 | 33.10 | 31.97 | 32.42 | 3,228,520 | -0.39(-1.19%) |
Aug 14, 2007 | 33.62 | 33.73 | 32.78 | 32.81 | 2,282,162 | -0.64(-1.92%) |
Aug 13, 2007 | 33.77 | 34.06 | 33.36 | 33.46 | 3,009,240 | -0.21(-0.63%) |
Aug 10, 2007 | 33.36 | 33.83 | 32.67 | 33.67 | 4,354,520 | +0.15(+0.46%) |
Aug 09, 2007 | 34.09 | 34.67 | 32.10 | 33.51 | 6,484,351 | -1.02(-2.96%) |
Aug 08, 2007 | 35.27 | 35.29 | 34.15 | 34.53 | 5,627,995 | -0.67(-1.91%) |
Aug 07, 2007 | 34.46 | 35.45 | 34.28 | 35.21 | 4,264,169 | +0.36(+1.03%) |
Aug 06, 2007 | 34.01 | 34.89 | 33.96 | 34.85 | 4,180,071 | +1.12(+3.31%) |
Aug 03, 2007 | 33.88 | 34.04 | 33.71 | 33.73 | 4,475,076 | -0.31(-0.91%) |
Aug 02, 2007 | 32.72 | 34.05 | 32.72 | 34.04 | 4,038,176 | +0.74(+2.24%) |
Aug 01, 2007 | 33.30 | 33.55 | 32.76 | 33.30 | 3,846,282 | -0.01(-0.02%) |
Jul 31, 2007 | 33.57 | 33.94 | 33.20 | 33.30 | 5,163,899 | -0.19(-0.58%) |
Jul 30, 2007 | 33.40 | 33.57 | 33.00 | 33.49 | 4,043,939 | -0.04(-0.11%) |
Jul 27, 2007 | 33.95 | 34.17 | 33.53 | 33.53 | 4,417,602 | -0.42(-1.23%) |
Jul 26, 2007 | 34.70 | 34.82 | 33.35 | 33.95 | 7,470,454 | -1.23(-3.49%) |
Jul 25, 2007 | 34.66 | 35.21 | 34.35 | 35.18 | 6,155,547 | +0.89(+2.58%) |
Jul 24, 2007 | 35.04 | 35.60 | 34.22 | 34.29 | 5,894,804 | -0.26(-0.76%) |
Jul 23, 2007 | 34.67 | 34.98 | 34.46 | 34.55 | 3,597,537 | +0.14(+0.41%) |
Jul 20, 2007 | 34.54 | 34.72 | 34.28 | 34.41 | 4,025,537 | +0.04(+0.11%) |
Jul 19, 2007 | 34.51 | 34.59 | 33.96 | 34.37 | 2,743,050 | -0.05(-0.15%) |
Jul 18, 2007 | 34.19 | 34.67 | 34.00 | 34.43 | 4,113,718 | +0.24(+0.71%) |
Jul 17, 2007 | 34.50 | 34.53 | 34.15 | 34.18 | 3,116,401 | -0.43(-1.24%) |
Jul 16, 2007 | 34.37 | 34.77 | 34.25 | 34.61 | 2,596,014 | +0.25(+0.73%) |
Jul 13, 2007 | 34.41 | 34.42 | 34.17 | 34.36 | 2,270,948 | -0.06(-0.17%) |
Jul 12, 2007 | 33.82 | 34.42 | 33.59 | 34.42 | 3,001,763 | +0.82(+2.45%) |
Jul 11, 2007 | 33.35 | 33.60 | 33.09 | 33.60 | 2,668,597 | +0.17(+0.50%) |
Jul 10, 2007 | 33.64 | 33.80 | 33.37 | 33.43 | 3,338,979 | -0.19(-0.57%) |
Jul 09, 2007 | 33.74 | 33.87 | 33.55 | 33.62 | 1,693,087 | -0.15(-0.46%) |
Jul 06, 2007 | 33.75 | 33.98 | 33.53 | 33.78 | 1,634,989 | -0.03(-0.09%) |
Jul 05, 2007 | 33.93 | 34.19 | 33.71 | 33.81 | 1,653,057 | -0.07(-0.21%) |
Jul 03, 2007 | 33.63 | 34.17 | 33.44 | 33.88 | 1,371,291 | +0.16(+0.48%) |
Jul 02, 2007 | 34.21 | 34.32 | 33.62 | 33.72 | 3,043,039 | -0.26(-0.76%) |
Jun 29, 2007 | 34.78 | 34.87 | 33.87 | 33.98 | 3,162,194 | -0.31(-0.90%) |
Jun 28, 2007 | 34.28 | 34.37 | 33.79 | 34.28 | 4,883,162 | -0.13(-0.39%) |
Jun 27, 2007 | 33.21 | 34.51 | 33.16 | 34.42 | 6,047,139 | +1.13(+3.39%) |
Jun 26, 2007 | 33.37 | 33.60 | 33.09 | 33.29 | 3,900,797 | +16.60(+99.48%) |
Jun 25, 2007 | 16.77 | 16.93 | 16.63 | 16.69 | 4,753,727 | +0.35(+2.15%) |
Jun 22, 2007 | 16.32 | 16.44 | 16.29 | 16.34 | 3,733,202 | -0.20(-1.19%) |
Jun 21, 2007 | 16.55 | 16.56 | 16.37 | 16.53 | 3,781,468 | -0.01(-0.09%) |
Jun 20, 2007 | 16.69 | 16.76 | 16.54 | 16.55 | 3,656,569 | -0.09(-0.55%) |
Jun 19, 2007 | 16.44 | 16.64 | 16.41 | 16.64 | 3,804,850 | +0.12(+0.70%) |
Jun 18, 2007 | 16.63 | 16.69 | 16.46 | 16.52 | 4,553,111 | -0.16(-0.93%) |
Jun 15, 2007 | 16.92 | 16.94 | 16.66 | 16.68 | 3,654,388 | -0.15(-0.89%) |
Jun 14, 2007 | 16.88 | 16.91 | 16.77 | 16.83 | 1,687,168 | -0.05(-0.30%) |
Jun 13, 2007 | 16.65 | 16.88 | 16.58 | 16.88 | 2,511,749 | +0.26(+1.59%) |
Jun 12, 2007 | 16.75 | 16.80 | 16.61 | 16.62 | 2,604,581 | -0.14(-0.81%) |
Jun 11, 2007 | 16.64 | 16.84 | 16.55 | 16.75 | 2,616,107 | +0.06(+0.34%) |
Jun 08, 2007 | 16.45 | 16.70 | 16.38 | 16.70 | 2,575,610 | +0.20(+1.23%) |
Jun 07, 2007 | 16.64 | 16.73 | 16.49 | 16.49 | 2,381,536 | -0.24(-1.42%) |
Jun 06, 2007 | 16.76 | 16.79 | 16.65 | 16.73 | 1,884,357 | -0.03(-0.18%) |
Jun 05, 2007 | 16.93 | 16.93 | 16.71 | 16.76 | 1,999,929 | -0.17(-1.01%) |
Jun 04, 2007 | 16.93 | 16.96 | 16.77 | 16.93 | 2,689,002 | -0.06(-0.33%) |