Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 37.09 | 37.09 | 36.38 | 36.68 | 88,224 | -0.24(-0.66%) |
Aug 30, 2007 | 36.64 | 37.04 | 36.44 | 36.92 | 112,185 | +0.12(+0.32%) |
Aug 29, 2007 | 36.47 | 36.88 | 36.26 | 36.80 | 121,452 | +0.60(+1.67%) |
Aug 28, 2007 | 36.60 | 36.75 | 36.17 | 36.20 | 65,161 | -0.59(-1.61%) |
Aug 27, 2007 | 36.75 | 36.97 | 36.47 | 36.79 | 59,170 | -0.07(-0.20%) |
Aug 24, 2007 | 36.74 | 36.95 | 36.41 | 36.86 | 57,287 | +0.12(+0.34%) |
Aug 23, 2007 | 36.53 | 36.99 | 36.40 | 36.74 | 69,961 | +0.17(+0.47%) |
Aug 22, 2007 | 36.74 | 36.79 | 36.32 | 36.57 | 59,877 | +0.15(+0.41%) |
Aug 21, 2007 | 36.12 | 36.72 | 36.03 | 36.42 | 60,889 | +0.42(+1.17%) |
Aug 20, 2007 | 36.74 | 37.10 | 35.82 | 36.00 | 177,054 | -0.72(-1.97%) |
Aug 17, 2007 | 37.03 | 37.39 | 36.55 | 36.72 | 105,984 | +0.30(+0.83%) |
Aug 16, 2007 | 36.16 | 36.97 | 36.06 | 36.42 | 176,946 | +0.22(+0.60%) |
Aug 15, 2007 | 36.06 | 36.63 | 36.00 | 36.20 | 113,824 | +0.09(+0.24%) |
Aug 14, 2007 | 36.31 | 36.82 | 36.09 | 36.11 | 109,450 | -0.38(-1.04%) |
Aug 13, 2007 | 36.22 | 36.73 | 35.46 | 36.50 | 193,931 | +0.25(+0.69%) |
Aug 10, 2007 | 38.88 | 38.88 | 35.88 | 36.25 | 241,390 | -2.71(-6.96%) |
Aug 09, 2007 | 38.40 | 40.74 | 38.27 | 38.96 | 337,983 | -0.03(-0.07%) |
Aug 08, 2007 | 36.95 | 39.53 | 36.85 | 38.98 | 287,156 | +1.85(+4.98%) |
Aug 07, 2007 | 36.55 | 37.25 | 36.48 | 37.13 | 136,458 | +0.58(+1.58%) |
Aug 06, 2007 | 35.40 | 36.58 | 35.39 | 36.55 | 120,852 | +1.35(+3.82%) |
Aug 03, 2007 | 35.34 | 35.85 | 35.21 | 35.21 | 90,943 | -0.49(-1.36%) |
Aug 02, 2007 | 34.00 | 35.98 | 33.97 | 35.69 | 170,415 | +2.03(+6.04%) |
Aug 01, 2007 | 33.70 | 33.88 | 33.43 | 33.66 | 90,727 | -0.23(-0.68%) |
Jul 31, 2007 | 33.80 | 34.41 | 33.70 | 33.89 | 181,311 | +0.40(+1.20%) |
Jul 30, 2007 | 33.50 | 33.73 | 33.27 | 33.49 | 65,980 | +0.05(+0.14%) |
Jul 27, 2007 | 33.89 | 33.89 | 33.44 | 33.44 | 99,096 | -0.38(-1.13%) |
Jul 26, 2007 | 33.90 | 33.90 | 33.48 | 33.82 | 118,516 | -0.14(-0.43%) |
Jul 25, 2007 | 33.83 | 34.17 | 33.77 | 33.97 | 110,614 | +0.14(+0.41%) |
Jul 24, 2007 | 34.46 | 34.46 | 33.72 | 33.83 | 101,864 | -0.64(-1.85%) |
Jul 23, 2007 | 34.78 | 34.91 | 34.41 | 34.47 | 76,161 | -0.04(-0.11%) |
Jul 20, 2007 | 35.19 | 35.19 | 34.36 | 34.51 | 84,667 | -0.56(-1.61%) |
Jul 19, 2007 | 35.00 | 35.10 | 34.97 | 35.07 | 130,608 | -0.05(-0.13%) |
Jul 18, 2007 | 35.21 | 35.28 | 34.85 | 35.12 | 90,346 | -0.32(-0.91%) |
Jul 17, 2007 | 35.48 | 35.58 | 35.37 | 35.44 | 79,537 | -0.04(-0.11%) |
Jul 16, 2007 | 35.69 | 35.69 | 35.41 | 35.48 | 77,513 | -0.16(-0.44%) |
Jul 13, 2007 | 35.58 | 35.90 | 35.31 | 35.64 | 53,061 | +0.05(+0.13%) |
Jul 12, 2007 | 35.14 | 35.59 | 35.06 | 35.59 | 48,720 | +0.38(+1.08%) |
Jul 11, 2007 | 35.01 | 35.27 | 34.80 | 35.21 | 79,348 | +0.22(+0.64%) |
Jul 10, 2007 | 35.14 | 35.21 | 34.97 | 34.99 | 69,934 | -0.31(-0.89%) |
Jul 09, 2007 | 35.54 | 35.59 | 35.25 | 35.30 | 69,198 | -0.26(-0.74%) |
Jul 06, 2007 | 35.20 | 35.58 | 35.20 | 35.56 | 30,583 | +0.20(+0.58%) |
Jul 05, 2007 | 35.50 | 35.50 | 35.25 | 35.36 | 62,341 | -0.07(-0.20%) |
Jul 03, 2007 | 35.57 | 35.57 | 35.35 | 35.43 | 39,479 | -0.18(-0.50%) |
Jul 02, 2007 | 35.60 | 35.61 | 35.39 | 35.61 | 38,640 | +0.14(+0.41%) |
Jun 29, 2007 | 35.33 | 35.47 | 35.27 | 35.47 | 67,298 | +0.22(+0.63%) |
Jun 28, 2007 | 35.47 | 35.52 | 35.22 | 35.24 | 117,821 | -0.24(-0.68%) |
Jun 27, 2007 | 35.19 | 35.54 | 34.94 | 35.48 | 100,662 | +0.26(+0.75%) |
Jun 26, 2007 | 35.31 | 35.49 | 35.04 | 35.22 | 97,133 | +0.02(+0.06%) |
Jun 25, 2007 | 35.04 | 35.35 | 34.98 | 35.20 | 97,029 | +0.10(+0.28%) |
Jun 22, 2007 | 35.11 | 35.30 | 34.86 | 35.10 | 557,206 | -0.12(-0.34%) |
Jun 21, 2007 | 35.32 | 35.35 | 34.99 | 35.22 | 44,726 | +0.08(+0.22%) |
Jun 20, 2007 | 35.44 | 35.67 | 35.07 | 35.14 | 63,845 | -0.31(-0.89%) |
Jun 19, 2007 | 35.27 | 35.46 | 35.01 | 35.46 | 109,253 | +0.09(+0.24%) |
Jun 18, 2007 | 35.65 | 35.73 | 35.37 | 35.37 | 48,303 | -0.24(-0.68%) |
Jun 15, 2007 | 35.42 | 35.64 | 35.28 | 35.62 | 51,503 | +0.24(+0.67%) |
Jun 14, 2007 | 35.11 | 35.52 | 34.87 | 35.38 | 64,150 | +0.39(+1.11%) |
Jun 13, 2007 | 35.06 | 35.20 | 34.91 | 34.99 | 92,796 | -0.16(-0.45%) |
Jun 12, 2007 | 35.51 | 35.58 | 35.10 | 35.15 | 65,826 | -0.66(-1.85%) |
Jun 11, 2007 | 35.83 | 35.83 | 35.58 | 35.81 | 62,344 | -0.03(-0.07%) |
Jun 08, 2007 | 35.77 | 35.94 | 35.51 | 35.84 | 39,212 | +0.02(+0.05%) |
Jun 07, 2007 | 36.22 | 36.23 | 35.79 | 35.82 | 30,971 | -0.41(-1.14%) |
Jun 06, 2007 | 36.18 | 36.24 | 36.06 | 36.23 | 54,172 | -0.11(-0.29%) |
Jun 05, 2007 | 36.73 | 36.73 | 36.26 | 36.34 | 47,998 | -0.44(-1.20%) |
Jun 04, 2007 | 36.69 | 36.80 | 36.55 | 36.78 | 101,364 | +0.02(+0.05%) |