Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 31.04 | 31.04 | 30.30 | 30.98 | 34,605 | +0.51(+1.68%) |
Aug 30, 2007 | 30.46 | 31.25 | 30.37 | 30.47 | 39,875 | -0.42(-1.36%) |
Aug 29, 2007 | 29.80 | 30.93 | 29.54 | 30.89 | 50,305 | +1.30(+4.38%) |
Aug 28, 2007 | 30.45 | 30.69 | 29.56 | 29.60 | 77,670 | -1.06(-3.47%) |
Aug 27, 2007 | 30.36 | 31.01 | 30.03 | 30.66 | 42,394 | +0.26(+0.87%) |
Aug 24, 2007 | 29.55 | 30.56 | 29.55 | 30.40 | 48,779 | +0.92(+3.14%) |
Aug 23, 2007 | 30.67 | 30.67 | 29.42 | 29.47 | 46,386 | -0.99(-3.25%) |
Aug 22, 2007 | 30.56 | 30.88 | 29.92 | 30.46 | 39,111 | +0.28(+0.93%) |
Aug 21, 2007 | 31.05 | 32.11 | 30.02 | 30.18 | 50,974 | -0.73(-2.38%) |
Aug 20, 2007 | 32.27 | 32.72 | 30.62 | 30.92 | 45,378 | -1.62(-4.97%) |
Aug 17, 2007 | 31.54 | 33.12 | 29.92 | 32.53 | 104,885 | +2.21(+7.29%) |
Aug 16, 2007 | 29.51 | 31.45 | 29.51 | 30.32 | 101,047 | +0.66(+2.23%) |
Aug 15, 2007 | 29.94 | 30.81 | 29.55 | 29.66 | 39,758 | -0.45(-1.48%) |
Aug 14, 2007 | 29.89 | 30.64 | 29.89 | 30.11 | 58,741 | +0.31(+1.02%) |
Aug 13, 2007 | 31.04 | 31.40 | 28.95 | 29.80 | 73,855 | -0.87(-2.82%) |
Aug 10, 2007 | 27.67 | 31.48 | 27.67 | 30.67 | 127,129 | +2.51(+8.91%) |
Aug 09, 2007 | 28.66 | 29.94 | 27.81 | 28.16 | 141,882 | -1.09(-3.72%) |
Aug 08, 2007 | 28.52 | 29.57 | 28.19 | 29.25 | 197,364 | +0.53(+1.84%) |
Aug 07, 2007 | 28.73 | 29.49 | 28.64 | 28.72 | 106,494 | -0.15(-0.51%) |
Aug 06, 2007 | 28.29 | 28.91 | 27.42 | 28.87 | 125,087 | +0.61(+2.16%) |
Aug 03, 2007 | 28.46 | 28.83 | 28.21 | 28.26 | 116,087 | -0.18(-0.64%) |
Aug 02, 2007 | 28.51 | 28.96 | 27.97 | 28.44 | 117,800 | +0.08(+0.29%) |
Aug 01, 2007 | 28.28 | 28.73 | 27.68 | 28.36 | 159,631 | -0.07(-0.23%) |
Jul 31, 2007 | 28.90 | 29.28 | 28.32 | 28.43 | 121,665 | -0.11(-0.38%) |
Jul 30, 2007 | 28.25 | 29.83 | 28.25 | 28.53 | 136,795 | +0.19(+0.67%) |
Jul 27, 2007 | 29.32 | 29.44 | 28.24 | 28.34 | 213,652 | -1.11(-3.75%) |
Jul 26, 2007 | 29.60 | 30.10 | 29.37 | 29.45 | 97,837 | -0.72(-2.38%) |
Jul 25, 2007 | 29.82 | 30.40 | 29.59 | 30.17 | 76,849 | +0.50(+1.70%) |
Jul 24, 2007 | 30.91 | 31.14 | 29.60 | 29.66 | 91,978 | -1.18(-3.83%) |
Jul 23, 2007 | 30.49 | 30.91 | 29.72 | 30.84 | 74,642 | +0.49(+1.60%) |
Jul 20, 2007 | 31.62 | 31.78 | 30.13 | 30.36 | 83,211 | -1.33(-4.19%) |
Jul 19, 2007 | 31.52 | 31.97 | 30.86 | 31.68 | 99,353 | +0.40(+1.27%) |
Jul 18, 2007 | 31.35 | 31.76 | 30.64 | 31.29 | 73,592 | -0.17(-0.55%) |
Jul 17, 2007 | 30.84 | 31.60 | 30.76 | 31.46 | 97,236 | +0.81(+2.64%) |
Jul 16, 2007 | 31.48 | 31.48 | 30.22 | 30.65 | 64,804 | -0.58(-1.85%) |
Jul 13, 2007 | 31.35 | 31.67 | 31.03 | 31.23 | 54,241 | -0.02(-0.05%) |
Jul 12, 2007 | 31.11 | 31.26 | 30.45 | 31.25 | 88,928 | +0.49(+1.58%) |
Jul 11, 2007 | 29.96 | 30.90 | 29.59 | 30.76 | 166,005 | +1.49(+5.07%) |
Jul 10, 2007 | 30.64 | 30.64 | 29.16 | 29.28 | 178,806 | -1.56(-5.06%) |
Jul 09, 2007 | 31.22 | 31.22 | 30.74 | 30.83 | 81,254 | -0.40(-1.29%) |
Jul 06, 2007 | 31.35 | 31.74 | 30.93 | 31.24 | 117,675 | -0.05(-0.16%) |
Jul 05, 2007 | 31.01 | 31.68 | 30.62 | 31.29 | 100,635 | +0.45(+1.44%) |
Jul 03, 2007 | 31.25 | 31.31 | 30.68 | 30.84 | 64,140 | -0.23(-0.74%) |
Jul 02, 2007 | 31.26 | 31.39 | 30.76 | 31.07 | 86,997 | -0.07(-0.21%) |
Jun 29, 2007 | 31.58 | 31.85 | 31.11 | 31.14 | 130,512 | -0.30(-0.94%) |
Jun 28, 2007 | 31.49 | 32.06 | 31.15 | 31.44 | 52,887 | +0.02(+0.08%) |
Jun 27, 2007 | 31.12 | 31.49 | 30.66 | 31.41 | 65,169 | +0.07(+0.21%) |
Jun 26, 2007 | 31.57 | 31.68 | 31.12 | 31.35 | 80,265 | +0.01(+0.03%) |
Jun 25, 2007 | 31.07 | 32.02 | 31.07 | 31.34 | 89,442 | +0.27(+0.88%) |
Jun 22, 2007 | 31.15 | 31.48 | 30.92 | 31.07 | 194,602 | -0.02(-0.08%) |
Jun 21, 2007 | 31.16 | 31.28 | 30.80 | 31.09 | 55,467 | -0.05(-0.16%) |
Jun 20, 2007 | 32.35 | 32.46 | 31.11 | 31.14 | 57,809 | -1.20(-3.70%) |
Jun 19, 2007 | 32.30 | 32.74 | 31.90 | 32.34 | 77,200 | -0.04(-0.13%) |
Jun 18, 2007 | 32.96 | 33.03 | 32.28 | 32.38 | 44,114 | -0.46(-1.41%) |
Jun 15, 2007 | 32.90 | 33.34 | 32.29 | 32.84 | 130,889 | +0.62(+1.92%) |
Jun 14, 2007 | 32.37 | 32.48 | 32.10 | 32.22 | 36,842 | +0.00(+0.00%) |
Jun 13, 2007 | 31.72 | 32.42 | 31.61 | 32.22 | 59,384 | +0.63(+1.98%) |
Jun 12, 2007 | 32.22 | 32.27 | 31.59 | 31.59 | 50,416 | -0.75(-2.32%) |
Jun 11, 2007 | 31.89 | 32.78 | 31.66 | 32.34 | 57,134 | +0.32(+1.00%) |
Jun 08, 2007 | 31.12 | 32.16 | 31.12 | 32.02 | 50,700 | +0.80(+2.56%) |
Jun 07, 2007 | 31.39 | 31.50 | 30.83 | 31.22 | 57,848 | -0.23(-0.73%) |
Jun 06, 2007 | 31.23 | 31.98 | 31.23 | 31.45 | 80,185 | -0.02(-0.08%) |
Jun 05, 2007 | 32.67 | 32.67 | 31.35 | 31.48 | 97,185 | -1.39(-4.24%) |
Jun 04, 2007 | 32.99 | 33.14 | 32.42 | 32.87 | 53,733 | -0.16(-0.50%) |