Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 35.85 | 36.98 | 34.83 | 35.22 | 125,899 | +0.00(+0.00%) |
Aug 30, 2007 | 34.94 | 35.84 | 34.94 | 35.22 | 89,247 | -0.04(-0.12%) |
Aug 29, 2007 | 34.81 | 35.33 | 34.35 | 35.26 | 141,689 | +0.71(+2.07%) |
Aug 28, 2007 | 35.40 | 35.45 | 34.55 | 34.55 | 120,058 | -0.97(-2.74%) |
Aug 27, 2007 | 35.48 | 35.73 | 34.99 | 35.52 | 180,816 | -0.01(-0.02%) |
Aug 24, 2007 | 35.67 | 35.67 | 35.23 | 35.53 | 223,599 | -0.15(-0.41%) |
Aug 23, 2007 | 36.43 | 36.58 | 35.59 | 35.67 | 195,496 | -0.76(-2.08%) |
Aug 22, 2007 | 36.98 | 36.98 | 36.15 | 36.43 | 232,925 | -0.28(-0.77%) |
Aug 21, 2007 | 37.05 | 37.05 | 36.17 | 36.71 | 149,492 | -0.27(-0.72%) |
Aug 20, 2007 | 36.94 | 37.14 | 36.08 | 36.98 | 335,011 | +0.04(+0.12%) |
Aug 17, 2007 | 36.56 | 36.98 | 35.66 | 36.94 | 437,646 | +1.68(+4.76%) |
Aug 16, 2007 | 33.97 | 36.31 | 33.97 | 35.26 | 278,286 | +1.11(+3.25%) |
Aug 15, 2007 | 33.72 | 34.83 | 33.59 | 34.15 | 456,975 | -0.95(-2.72%) |
Aug 14, 2007 | 35.87 | 36.34 | 34.98 | 35.11 | 256,669 | -0.86(-2.39%) |
Aug 13, 2007 | 36.97 | 37.36 | 35.77 | 35.97 | 188,360 | -0.74(-2.01%) |
Aug 10, 2007 | 37.72 | 37.72 | 34.83 | 36.71 | 496,981 | -1.31(-3.44%) |
Aug 09, 2007 | 35.01 | 38.34 | 34.74 | 38.01 | 367,339 | +2.43(+6.81%) |
Aug 08, 2007 | 34.36 | 36.75 | 34.17 | 35.59 | 466,954 | +1.51(+4.44%) |
Aug 07, 2007 | 34.00 | 34.46 | 33.36 | 34.07 | 186,271 | -0.06(-0.18%) |
Aug 06, 2007 | 34.03 | 34.50 | 33.40 | 34.13 | 159,743 | +0.12(+0.35%) |
Aug 03, 2007 | 34.43 | 35.54 | 33.93 | 34.01 | 178,411 | -1.46(-4.12%) |
Aug 02, 2007 | 35.22 | 35.60 | 35.05 | 35.48 | 128,133 | +0.28(+0.78%) |
Aug 01, 2007 | 34.62 | 35.32 | 34.46 | 35.20 | 222,738 | +0.58(+1.69%) |
Jul 31, 2007 | 34.90 | 35.79 | 34.24 | 34.62 | 199,343 | +0.29(+0.85%) |
Jul 30, 2007 | 34.74 | 35.15 | 33.92 | 34.32 | 268,156 | -0.35(-1.02%) |
Jul 27, 2007 | 35.48 | 35.83 | 34.63 | 34.68 | 267,925 | -0.77(-2.16%) |
Jul 26, 2007 | 35.90 | 35.90 | 35.00 | 35.44 | 267,860 | -0.57(-1.58%) |
Jul 25, 2007 | 37.01 | 37.01 | 35.53 | 36.01 | 367,430 | -0.66(-1.81%) |
Jul 24, 2007 | 37.41 | 37.51 | 36.40 | 36.67 | 186,350 | -0.79(-2.11%) |
Jul 23, 2007 | 37.52 | 37.62 | 36.89 | 37.46 | 137,638 | -0.06(-0.16%) |
Jul 20, 2007 | 37.38 | 37.71 | 36.99 | 37.52 | 155,776 | +0.06(+0.16%) |
Jul 19, 2007 | 37.39 | 37.54 | 37.01 | 37.46 | 109,240 | +0.40(+1.07%) |
Jul 18, 2007 | 37.18 | 37.20 | 36.55 | 37.07 | 94,027 | -0.12(-0.32%) |
Jul 17, 2007 | 37.01 | 37.49 | 36.85 | 37.19 | 171,656 | +0.24(+0.65%) |
Jul 16, 2007 | 37.54 | 37.60 | 36.52 | 36.95 | 141,068 | -0.41(-1.10%) |
Jul 13, 2007 | 37.20 | 37.59 | 36.96 | 37.36 | 105,769 | +0.24(+0.65%) |
Jul 12, 2007 | 36.60 | 37.16 | 36.33 | 37.12 | 94,013 | +0.77(+2.13%) |
Jul 11, 2007 | 36.45 | 36.49 | 35.84 | 36.34 | 134,994 | -0.02(-0.05%) |
Jul 10, 2007 | 36.70 | 36.88 | 36.29 | 36.36 | 123,242 | -0.68(-1.83%) |
Jul 09, 2007 | 36.83 | 37.09 | 36.58 | 37.04 | 98,791 | +0.37(+1.01%) |
Jul 06, 2007 | 37.15 | 37.28 | 36.59 | 36.67 | 141,820 | -0.44(-1.18%) |
Jul 05, 2007 | 36.71 | 37.14 | 35.93 | 37.11 | 166,653 | +0.53(+1.46%) |
Jul 03, 2007 | 35.67 | 36.89 | 35.67 | 36.58 | 134,227 | +0.90(+2.53%) |
Jul 02, 2007 | 35.60 | 36.01 | 34.84 | 35.67 | 319,044 | +0.09(+0.24%) |
Jun 29, 2007 | 34.74 | 36.79 | 34.30 | 35.59 | 1,104,601 | +4.35(+13.93%) |
Jun 28, 2007 | 31.12 | 31.61 | 30.73 | 31.24 | 307,805 | +0.29(+0.94%) |
Jun 27, 2007 | 30.20 | 31.02 | 30.18 | 30.94 | 136,279 | +0.57(+1.87%) |
Jun 26, 2007 | 30.51 | 30.69 | 30.16 | 30.38 | 146,871 | -0.03(-0.11%) |
Jun 25, 2007 | 30.99 | 31.14 | 30.28 | 30.41 | 132,687 | -0.67(-2.16%) |
Jun 22, 2007 | 31.24 | 31.37 | 30.82 | 31.08 | 267,820 | -0.19(-0.61%) |
Jun 21, 2007 | 30.80 | 31.30 | 30.44 | 31.27 | 136,563 | +0.35(+1.14%) |
Jun 20, 2007 | 31.98 | 31.98 | 30.83 | 30.92 | 166,625 | -0.93(-2.92%) |
Jun 19, 2007 | 31.70 | 32.03 | 31.40 | 31.85 | 91,394 | +0.08(+0.24%) |
Jun 18, 2007 | 31.90 | 32.21 | 31.51 | 31.77 | 79,766 | +0.00(+0.00%) |
Jun 15, 2007 | 31.69 | 31.85 | 31.31 | 31.77 | 251,624 | +0.80(+2.58%) |
Jun 14, 2007 | 30.79 | 31.40 | 30.78 | 30.97 | 158,835 | +0.18(+0.59%) |
Jun 13, 2007 | 30.55 | 30.82 | 30.22 | 30.79 | 156,974 | +0.43(+1.42%) |
Jun 12, 2007 | 30.53 | 30.80 | 30.27 | 30.36 | 271,624 | -0.29(-0.95%) |
Jun 11, 2007 | 30.22 | 30.90 | 30.09 | 30.65 | 298,804 | +0.28(+0.93%) |
Jun 08, 2007 | 30.03 | 30.43 | 29.79 | 30.37 | 148,851 | +0.36(+1.20%) |
Jun 07, 2007 | 29.76 | 30.24 | 29.70 | 30.01 | 354,374 | +0.08(+0.26%) |
Jun 06, 2007 | 30.07 | 30.26 | 29.83 | 29.93 | 223,189 | -0.22(-0.74%) |
Jun 05, 2007 | 30.71 | 30.72 | 29.77 | 30.15 | 324,902 | -0.76(-2.45%) |
Jun 04, 2007 | 31.16 | 31.33 | 30.81 | 30.91 | 158,310 | -0.28(-0.91%) |