Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 29.15 | 29.20 | 28.57 | 29.12 | 161,465 | +0.42(+1.48%) |
Aug 30, 2007 | 28.35 | 29.16 | 28.35 | 28.69 | 160,308 | +0.10(+0.36%) |
Aug 29, 2007 | 28.25 | 28.66 | 28.18 | 28.59 | 152,045 | +0.45(+1.59%) |
Aug 28, 2007 | 29.05 | 29.06 | 28.09 | 28.14 | 261,452 | -0.90(-3.10%) |
Aug 27, 2007 | 29.58 | 29.71 | 28.96 | 29.04 | 233,026 | -0.53(-1.80%) |
Aug 24, 2007 | 29.02 | 29.59 | 29.02 | 29.58 | 224,267 | +0.68(+2.35%) |
Aug 23, 2007 | 29.04 | 29.39 | 28.84 | 28.90 | 416,142 | -0.15(-0.50%) |
Aug 22, 2007 | 29.04 | 29.11 | 28.71 | 29.04 | 403,416 | +0.10(+0.36%) |
Aug 21, 2007 | 29.04 | 29.06 | 28.61 | 28.94 | 245,917 | -0.10(-0.35%) |
Aug 20, 2007 | 29.01 | 29.69 | 28.89 | 29.04 | 378,130 | +0.22(+0.76%) |
Aug 17, 2007 | 29.47 | 29.95 | 28.55 | 28.83 | 690,650 | +0.64(+2.28%) |
Aug 16, 2007 | 27.53 | 28.32 | 26.76 | 28.18 | 1,008,128 | +0.65(+2.37%) |
Aug 15, 2007 | 28.14 | 28.33 | 27.48 | 27.53 | 426,058 | -0.62(-2.21%) |
Aug 14, 2007 | 29.84 | 29.84 | 28.15 | 28.15 | 373,337 | -1.29(-4.38%) |
Aug 13, 2007 | 28.95 | 29.77 | 27.66 | 29.44 | 1,413,197 | +0.49(+1.69%) |
Aug 10, 2007 | 30.08 | 30.86 | 28.80 | 28.95 | 1,340,645 | -2.70(-8.53%) |
Aug 09, 2007 | 30.69 | 31.98 | 30.38 | 31.65 | 1,024,654 | +0.84(+2.71%) |
Aug 08, 2007 | 29.65 | 31.28 | 29.65 | 30.82 | 893,928 | +1.37(+4.66%) |
Aug 07, 2007 | 29.04 | 29.94 | 28.97 | 29.44 | 581,904 | +0.20(+0.68%) |
Aug 06, 2007 | 29.13 | 29.27 | 28.52 | 29.24 | 706,020 | -0.05(-0.17%) |
Aug 03, 2007 | 29.62 | 30.28 | 29.22 | 29.29 | 475,307 | -0.99(-3.26%) |
Aug 02, 2007 | 30.35 | 30.61 | 30.01 | 30.28 | 378,130 | -0.02(-0.06%) |
Aug 01, 2007 | 30.25 | 30.75 | 29.98 | 30.30 | 785,348 | +0.10(+0.32%) |
Jul 31, 2007 | 30.98 | 31.11 | 30.19 | 30.20 | 771,135 | -0.53(-1.71%) |
Jul 30, 2007 | 30.41 | 30.87 | 30.11 | 30.73 | 613,140 | +0.47(+1.56%) |
Jul 27, 2007 | 30.22 | 30.67 | 30.05 | 30.25 | 759,236 | +0.04(+0.12%) |
Jul 26, 2007 | 30.62 | 30.90 | 29.76 | 30.22 | 893,928 | -0.84(-2.69%) |
Jul 25, 2007 | 30.98 | 31.32 | 30.61 | 31.05 | 1,090,265 | +0.07(+0.23%) |
Jul 24, 2007 | 30.98 | 31.89 | 30.70 | 30.98 | 993,419 | -0.52(-1.65%) |
Jul 23, 2007 | 31.77 | 32.34 | 31.50 | 31.50 | 1,054,072 | -0.25(-0.80%) |
Jul 20, 2007 | 30.99 | 32.25 | 30.07 | 31.75 | 3,602,984 | -1.17(-3.56%) |
Jul 19, 2007 | 33.45 | 33.58 | 32.75 | 32.93 | 705,193 | -0.53(-1.59%) |
Jul 18, 2007 | 33.88 | 33.95 | 33.33 | 33.46 | 892,110 | -0.76(-2.23%) |
Jul 17, 2007 | 34.62 | 34.66 | 34.13 | 34.22 | 782,373 | -0.61(-1.74%) |
Jul 16, 2007 | 35.14 | 35.14 | 34.68 | 34.83 | 525,548 | -0.42(-1.20%) |
Jul 13, 2007 | 34.84 | 35.39 | 34.55 | 35.25 | 330,864 | +0.31(+0.88%) |
Jul 12, 2007 | 34.62 | 35.03 | 34.49 | 34.94 | 532,324 | +0.54(+1.58%) |
Jul 11, 2007 | 34.56 | 34.61 | 34.25 | 34.40 | 365,900 | -0.12(-0.35%) |
Jul 10, 2007 | 34.85 | 34.99 | 34.37 | 34.52 | 633,963 | -0.50(-1.43%) |
Jul 09, 2007 | 34.31 | 35.13 | 34.19 | 35.02 | 992,262 | -0.20(-0.57%) |
Jul 06, 2007 | 35.12 | 35.55 | 34.54 | 35.22 | 801,379 | +0.22(+0.64%) |
Jul 05, 2007 | 33.88 | 35.03 | 33.85 | 35.00 | 895,250 | +1.40(+4.18%) |
Jul 03, 2007 | 33.38 | 33.66 | 33.29 | 33.59 | 352,018 | +0.15(+0.43%) |
Jul 02, 2007 | 33.13 | 33.57 | 32.98 | 33.45 | 979,537 | +0.53(+1.62%) |
Jun 29, 2007 | 33.13 | 33.36 | 32.91 | 32.92 | 529,019 | -0.21(-0.64%) |
Jun 28, 2007 | 33.12 | 33.56 | 33.06 | 33.13 | 821,872 | +0.01(+0.02%) |
Jun 27, 2007 | 32.60 | 33.21 | 32.14 | 33.12 | 759,897 | +0.52(+1.60%) |
Jun 26, 2007 | 32.86 | 33.15 | 32.28 | 32.60 | 752,625 | -0.25(-0.77%) |
Jun 25, 2007 | 33.58 | 33.61 | 32.70 | 32.86 | 760,393 | -0.73(-2.16%) |
Jun 22, 2007 | 33.88 | 34.12 | 33.24 | 33.58 | 1,425,096 | -0.56(-1.63%) |
Jun 21, 2007 | 34.07 | 34.48 | 33.75 | 34.14 | 1,244,790 | +0.04(+0.11%) |
Jun 20, 2007 | 34.85 | 34.96 | 34.00 | 34.10 | 1,134,392 | -0.44(-1.26%) |
Jun 19, 2007 | 35.65 | 35.70 | 34.46 | 34.54 | 1,365,931 | -1.16(-3.25%) |
Jun 18, 2007 | 35.57 | 35.99 | 35.22 | 35.70 | 1,459,802 | +0.23(+0.65%) |
Jun 15, 2007 | 35.26 | 36.24 | 34.94 | 35.47 | 1,942,712 | -0.77(-2.14%) |
Jun 14, 2007 | 36.78 | 37.16 | 36.21 | 36.24 | 682,056 | -0.42(-1.16%) |
Jun 13, 2007 | 36.30 | 36.79 | 36.18 | 36.67 | 591,655 | +0.53(+1.47%) |
Jun 12, 2007 | 36.83 | 36.83 | 36.08 | 36.14 | 460,103 | -0.90(-2.42%) |
Jun 11, 2007 | 36.38 | 37.27 | 36.32 | 37.03 | 731,636 | +0.62(+1.71%) |
Jun 08, 2007 | 36.55 | 36.55 | 36.12 | 36.41 | 828,813 | -0.20(-0.55%) |
Jun 07, 2007 | 37.28 | 37.39 | 36.44 | 36.61 | 864,676 | -1.05(-2.78%) |
Jun 06, 2007 | 37.62 | 37.82 | 37.39 | 37.65 | 680,403 | -0.27(-0.72%) |
Jun 05, 2007 | 38.13 | 38.13 | 37.52 | 37.93 | 602,728 | -0.31(-0.82%) |
Jun 04, 2007 | 38.40 | 38.62 | 38.11 | 38.24 | 420,273 | -0.18(-0.47%) |