Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 33.32 | 34.03 | 33.25 | 33.62 | 214,038 | +0.34(+1.01%) |
Aug 30, 2007 | 32.78 | 33.53 | 32.49 | 33.28 | 292,125 | -0.49(-1.45%) |
Aug 29, 2007 | 33.82 | 33.82 | 33.27 | 33.77 | 171,127 | +0.42(+1.25%) |
Aug 28, 2007 | 34.02 | 34.10 | 33.35 | 33.35 | 147,250 | -0.87(-2.55%) |
Aug 27, 2007 | 34.40 | 34.65 | 34.20 | 34.22 | 104,705 | -0.36(-1.04%) |
Aug 24, 2007 | 33.87 | 34.77 | 33.80 | 34.59 | 273,381 | +0.74(+2.19%) |
Aug 23, 2007 | 33.82 | 33.88 | 33.11 | 33.84 | 215,596 | +0.10(+0.31%) |
Aug 22, 2007 | 33.59 | 34.17 | 33.30 | 33.74 | 441,857 | +0.41(+1.23%) |
Aug 21, 2007 | 32.65 | 33.34 | 32.65 | 33.33 | 212,822 | +0.46(+1.39%) |
Aug 20, 2007 | 32.30 | 32.88 | 31.77 | 32.87 | 373,941 | +0.97(+3.04%) |
Aug 17, 2007 | 31.35 | 32.07 | 31.12 | 31.91 | 492,867 | +1.45(+4.77%) |
Aug 16, 2007 | 31.27 | 31.50 | 28.05 | 30.45 | 953,199 | -1.07(-3.41%) |
Aug 15, 2007 | 31.88 | 31.94 | 31.46 | 31.53 | 235,821 | -0.31(-0.98%) |
Aug 14, 2007 | 32.11 | 32.42 | 31.64 | 31.84 | 145,896 | -0.23(-0.71%) |
Aug 13, 2007 | 31.44 | 32.57 | 31.44 | 32.07 | 233,345 | +0.77(+2.46%) |
Aug 10, 2007 | 31.13 | 31.35 | 29.74 | 31.30 | 542,162 | -0.20(-0.63%) |
Aug 09, 2007 | 31.56 | 31.63 | 30.78 | 31.50 | 465,429 | -0.74(-2.30%) |
Aug 08, 2007 | 32.16 | 32.40 | 31.83 | 32.24 | 269,173 | +0.45(+1.40%) |
Aug 07, 2007 | 31.87 | 32.02 | 31.56 | 31.79 | 210,911 | -0.25(-0.77%) |
Aug 06, 2007 | 31.83 | 32.11 | 31.46 | 32.04 | 308,058 | -0.06(-0.18%) |
Aug 03, 2007 | 32.23 | 33.01 | 32.02 | 32.10 | 284,132 | -0.90(-2.74%) |
Aug 02, 2007 | 32.21 | 33.07 | 31.98 | 33.00 | 473,556 | +0.93(+2.90%) |
Aug 01, 2007 | 31.61 | 32.49 | 31.61 | 32.07 | 577,765 | +0.50(+1.60%) |
Jul 31, 2007 | 31.73 | 32.01 | 31.36 | 31.56 | 362,750 | +0.76(+2.47%) |
Jul 30, 2007 | 31.28 | 31.28 | 30.31 | 30.80 | 489,737 | -0.38(-1.22%) |
Jul 27, 2007 | 32.36 | 32.36 | 30.26 | 31.18 | 705,059 | -1.09(-3.39%) |
Jul 26, 2007 | 32.68 | 32.75 | 31.85 | 32.28 | 234,255 | -1.00(-3.00%) |
Jul 25, 2007 | 33.84 | 33.84 | 33.17 | 33.27 | 237,026 | -0.23(-0.68%) |
Jul 24, 2007 | 33.42 | 33.88 | 33.20 | 33.50 | 293,159 | -0.28(-0.82%) |
Jul 23, 2007 | 33.64 | 34.01 | 33.63 | 33.78 | 160,060 | +0.02(+0.06%) |
Jul 20, 2007 | 33.98 | 33.98 | 33.69 | 33.76 | 145,141 | -0.08(-0.22%) |
Jul 19, 2007 | 33.54 | 34.11 | 33.54 | 33.83 | 137,633 | +0.33(+0.99%) |
Jul 18, 2007 | 33.44 | 33.59 | 33.30 | 33.50 | 264,041 | -0.37(-1.09%) |
Jul 17, 2007 | 33.70 | 34.05 | 33.66 | 33.87 | 172,385 | +0.07(+0.20%) |
Jul 16, 2007 | 33.31 | 34.20 | 33.31 | 33.81 | 314,703 | -0.26(-0.77%) |
Jul 13, 2007 | 34.20 | 34.20 | 33.71 | 34.07 | 251,035 | -0.20(-0.60%) |
Jul 12, 2007 | 32.72 | 34.35 | 32.55 | 34.27 | 361,913 | +1.60(+4.89%) |
Jul 11, 2007 | 32.38 | 32.99 | 32.37 | 32.68 | 580,661 | +0.14(+0.44%) |
Jul 10, 2007 | 32.87 | 33.09 | 32.49 | 32.53 | 376,943 | -0.53(-1.61%) |
Jul 09, 2007 | 33.70 | 33.71 | 32.96 | 33.06 | 515,240 | -0.93(-2.74%) |
Jul 06, 2007 | 34.02 | 34.27 | 33.85 | 34.00 | 235,924 | -0.10(-0.31%) |
Jul 05, 2007 | 33.94 | 34.20 | 33.82 | 34.10 | 169,548 | +0.21(+0.62%) |
Jul 03, 2007 | 33.87 | 33.98 | 33.56 | 33.89 | 167,254 | +0.20(+0.59%) |
Jul 02, 2007 | 33.18 | 34.08 | 33.18 | 33.69 | 463,825 | +0.68(+2.07%) |
Jun 29, 2007 | 33.63 | 33.67 | 32.91 | 33.01 | 378,348 | -0.63(-1.86%) |
Jun 28, 2007 | 33.66 | 33.84 | 33.58 | 33.63 | 114,667 | -0.03(-0.08%) |
Jun 27, 2007 | 33.25 | 33.98 | 33.18 | 33.66 | 311,436 | +0.26(+0.77%) |
Jun 26, 2007 | 33.78 | 33.92 | 32.84 | 33.41 | 388,249 | -0.28(-0.85%) |
Jun 25, 2007 | 34.31 | 34.54 | 33.63 | 33.69 | 322,094 | -0.47(-1.36%) |
Jun 22, 2007 | 34.35 | 34.45 | 33.84 | 34.16 | 237,610 | -0.09(-0.25%) |
Jun 21, 2007 | 34.16 | 34.33 | 33.95 | 34.24 | 182,519 | -0.27(-0.77%) |
Jun 20, 2007 | 34.44 | 35.06 | 34.28 | 34.51 | 140,190 | +0.19(+0.55%) |
Jun 19, 2007 | 34.34 | 34.65 | 34.24 | 34.32 | 167,870 | -0.35(-1.01%) |
Jun 18, 2007 | 35.01 | 35.06 | 34.46 | 34.67 | 335,214 | -0.21(-0.60%) |
Jun 15, 2007 | 34.47 | 35.15 | 34.45 | 34.88 | 222,283 | +0.29(+0.82%) |
Jun 14, 2007 | 34.25 | 34.64 | 34.09 | 34.59 | 175,553 | +0.35(+1.03%) |
Jun 13, 2007 | 33.95 | 34.24 | 33.59 | 34.24 | 259,541 | +0.32(+0.95%) |
Jun 12, 2007 | 34.20 | 34.25 | 33.84 | 33.92 | 158,713 | -0.66(-1.92%) |
Jun 11, 2007 | 34.66 | 34.92 | 34.30 | 34.59 | 93,598 | -0.39(-1.11%) |
Jun 08, 2007 | 34.48 | 35.08 | 34.41 | 34.97 | 199,119 | +0.36(+1.04%) |
Jun 07, 2007 | 34.78 | 35.16 | 34.28 | 34.61 | 307,016 | -0.53(-1.51%) |
Jun 06, 2007 | 35.51 | 35.54 | 34.91 | 35.15 | 245,348 | -0.93(-2.58%) |
Jun 05, 2007 | 35.92 | 36.50 | 35.83 | 36.08 | 189,352 | +0.28(+0.77%) |
Jun 04, 2007 | 35.66 | 35.91 | 35.39 | 35.80 | 83,954 | -0.14(-0.40%) |