Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 35.50 | 35.69 | 34.90 | 35.50 | 109,319 | +1.15(+3.35%) |
Aug 30, 2007 | 34.35 | 34.65 | 33.45 | 34.35 | 69,599 | +0.25(+0.73%) |
Aug 29, 2007 | 33.88 | 34.25 | 33.63 | 34.10 | 65,925 | +0.22(+0.65%) |
Aug 28, 2007 | 33.88 | 35.10 | 33.40 | 33.88 | 247,093 | -1.07(-3.07%) |
Aug 27, 2007 | 34.95 | 35.45 | 33.75 | 34.95 | 52,270 | +0.45(+1.30%) |
Aug 24, 2007 | 32.80 | 34.90 | 32.70 | 34.50 | 114,492 | +1.70(+5.18%) |
Aug 23, 2007 | 32.80 | 33.40 | 32.60 | 32.80 | 100,712 | +0.00(+0.00%) |
Aug 22, 2007 | 32.80 | 32.85 | 32.10 | 32.80 | 99,586 | +1.00(+3.14%) |
Aug 21, 2007 | 31.80 | 32.15 | 31.45 | 31.80 | 41,963 | -0.10(-0.31%) |
Aug 20, 2007 | 31.90 | 32.25 | 31.45 | 31.90 | 124,318 | +0.10(+0.31%) |
Aug 17, 2007 | 31.80 | 32.10 | 30.85 | 31.80 | 315,764 | +1.30(+4.26%) |
Aug 16, 2007 | 30.50 | 31.70 | 28.40 | 30.50 | 161,846 | -1.35(-4.24%) |
Aug 15, 2007 | 31.85 | 33.50 | 31.65 | 31.85 | 71,731 | -1.40(-4.21%) |
Aug 14, 2007 | 33.25 | 34.90 | 33.20 | 33.25 | 52,522 | -1.15(-3.34%) |
Aug 13, 2007 | 34.40 | 35.65 | 34.40 | 34.40 | 36,329 | -0.40(-1.15%) |
Aug 10, 2007 | 34.80 | 35.30 | 34.45 | 34.80 | 186,235 | -0.94(-2.63%) |
Aug 09, 2007 | 35.74 | 36.25 | 35.30 | 35.74 | 51,206 | -0.86(-2.35%) |
Aug 08, 2007 | 36.60 | 37.20 | 36.45 | 36.60 | 140,914 | +0.40(+1.10%) |
Aug 07, 2007 | 36.20 | 36.50 | 34.80 | 36.20 | 61,708 | +0.60(+1.69%) |
Aug 06, 2007 | 35.60 | 36.40 | 34.85 | 35.60 | 112,584 | +0.00(+0.00%) |
Aug 03, 2007 | 35.60 | 36.90 | 35.60 | 35.60 | 22,352 | -1.10(-3.00%) |
Aug 02, 2007 | 36.70 | 36.90 | 36.15 | 36.70 | 35,126 | +0.45(+1.24%) |
Aug 01, 2007 | 36.25 | 36.40 | 35.75 | 36.25 | 106,072 | -0.22(-0.60%) |
Jul 31, 2007 | 36.47 | 37.35 | 36.35 | 36.47 | 68,393 | +0.07(+0.19%) |
Jul 30, 2007 | 36.40 | 37.05 | 35.05 | 36.40 | 69,923 | +0.88(+2.48%) |
Jul 27, 2007 | 34.15 | 35.75 | 33.80 | 35.52 | 142,176 | +1.37(+4.01%) |
Jul 26, 2007 | 34.15 | 35.55 | 32.80 | 34.15 | 111,234 | -1.70(-4.74%) |
Jul 25, 2007 | 35.85 | 37.50 | 35.40 | 35.85 | 78,772 | -0.75(-2.05%) |
Jul 24, 2007 | 36.60 | 37.50 | 36.55 | 36.60 | 33,405 | -1.00(-2.66%) |
Jul 23, 2007 | 37.60 | 38.10 | 37.45 | 37.60 | 55,651 | +0.10(+0.27%) |
Jul 20, 2007 | 37.50 | 37.95 | 37.40 | 37.50 | 117,697 | -0.65(-1.70%) |
Jul 19, 2007 | 38.15 | 38.65 | 38.00 | 38.15 | 71,092 | +0.00(+0.00%) |
Jul 18, 2007 | 38.20 | 38.25 | 37.75 | 38.15 | 27,969 | -0.05(-0.13%) |
Jul 17, 2007 | 38.20 | 38.75 | 37.45 | 38.20 | 33,670 | -0.05(-0.13%) |
Jul 16, 2007 | 38.60 | 38.95 | 38.05 | 38.25 | 66,062 | -0.35(-0.91%) |
Jul 13, 2007 | 37.95 | 38.87 | 37.55 | 38.60 | 469,764 | +0.65(+1.71%) |
Jul 12, 2007 | 37.50 | 38.25 | 37.40 | 37.95 | 52,675 | +0.45(+1.20%) |
Jul 11, 2007 | 37.82 | 37.90 | 37.40 | 37.50 | 99,568 | -0.32(-0.84%) |
Jul 10, 2007 | 37.82 | 38.55 | 37.40 | 37.82 | 145,190 | -0.78(-2.03%) |
Jul 09, 2007 | 38.60 | 38.75 | 37.65 | 38.60 | 192,291 | +0.80(+2.12%) |
Jul 06, 2007 | 37.80 | 38.50 | 37.80 | 37.80 | 32,341 | -0.55(-1.43%) |
Jul 05, 2007 | 38.35 | 39.00 | 37.90 | 38.35 | 53,208 | +0.25(+0.66%) |
Jul 03, 2007 | 38.10 | 38.70 | 38.00 | 38.10 | 27,168 | -0.47(-1.22%) |
Jul 02, 2007 | 38.57 | 38.62 | 38.00 | 38.57 | 39,349 | +0.77(+2.04%) |
Jun 29, 2007 | 37.80 | 38.65 | 37.50 | 37.80 | 54,567 | +0.15(+0.40%) |
Jun 28, 2007 | 37.65 | 37.95 | 37.40 | 37.65 | 32,995 | +0.00(+0.00%) |
Jun 27, 2007 | 37.65 | 37.65 | 36.40 | 37.65 | 134,384 | +0.40(+1.07%) |
Jun 26, 2007 | 37.25 | 38.05 | 37.05 | 37.25 | 90,989 | -0.60(-1.59%) |
Jun 25, 2007 | 37.85 | 39.05 | 37.75 | 37.85 | 145,264 | -1.05(-2.70%) |
Jun 22, 2007 | 39.70 | 39.60 | 38.90 | 38.90 | 86,258 | -0.80(-2.02%) |
Jun 21, 2007 | 39.70 | 39.75 | 39.00 | 39.70 | 538,794 | +1.90(+5.03%) |
Jun 20, 2007 | 37.80 | 41.05 | 39.10 | 37.80 | 215,850 | +0.00(+0.00%) |
Jun 19, 2007 | 37.80 | 40.80 | 40.25 | 37.80 | 309,607 | +0.00(+0.00%) |
Jun 18, 2007 | 37.80 | 40.70 | 39.65 | 37.80 | 163,218 | +0.00(+0.00%) |
Jun 15, 2007 | 37.80 | 40.95 | 39.90 | 37.80 | 77,548 | +0.00(+0.00%) |
Jun 14, 2007 | 37.80 | 40.73 | 40.00 | 37.80 | 316,726 | +0.00(+0.00%) |
Jun 13, 2007 | 37.80 | 40.05 | 38.70 | 37.80 | 55,416 | +0.00(+0.00%) |
Jun 12, 2007 | 37.80 | 39.20 | 38.40 | 37.80 | 93,067 | +0.00(+0.00%) |
Jun 11, 2007 | 37.80 | 37.80 | 37.80 | 37.80 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 37.80 | 38.20 | 37.50 | 37.80 | 108,968 | -0.40(-1.05%) |
Jun 07, 2007 | 38.20 | 39.10 | 37.65 | 38.20 | 36,161 | -0.70(-1.80%) |
Jun 06, 2007 | 38.90 | 39.30 | 38.55 | 38.90 | 63,758 | -0.50(-1.27%) |
Jun 05, 2007 | 39.40 | 39.55 | 37.75 | 39.40 | 89,007 | +1.15(+3.01%) |
Jun 04, 2007 | 38.25 | 38.55 | 37.70 | 38.25 | 144,647 | +0.20(+0.53%) |