Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 32.70 | 32.95 | 32.25 | 32.32 | 1,921,188 | -0.01(-0.02%) |
Aug 30, 2007 | 31.99 | 32.49 | 31.60 | 32.32 | 2,825,965 | +0.33(+1.04%) |
Aug 29, 2007 | 31.12 | 32.07 | 30.76 | 31.99 | 2,300,598 | +1.28(+4.18%) |
Aug 28, 2007 | 31.56 | 31.72 | 30.60 | 30.70 | 2,296,073 | -1.07(-3.37%) |
Aug 27, 2007 | 32.09 | 32.23 | 31.69 | 31.78 | 1,766,473 | -0.24(-0.76%) |
Aug 24, 2007 | 31.31 | 32.19 | 31.30 | 32.02 | 1,871,593 | +0.65(+2.08%) |
Aug 23, 2007 | 31.29 | 31.69 | 30.94 | 31.37 | 1,864,050 | +0.07(+0.24%) |
Aug 22, 2007 | 31.33 | 31.49 | 30.81 | 31.29 | 2,743,369 | +0.39(+1.27%) |
Aug 21, 2007 | 32.00 | 32.11 | 30.74 | 30.90 | 3,472,018 | -1.10(-3.45%) |
Aug 20, 2007 | 32.05 | 32.66 | 31.44 | 32.00 | 3,557,253 | -0.69(-2.11%) |
Aug 17, 2007 | 33.38 | 49.12 | 31.82 | 32.69 | 4,734,330 | +1.23(+3.91%) |
Aug 16, 2007 | 30.81 | 31.63 | 29.89 | 31.46 | 4,504,738 | +0.27(+0.85%) |
Aug 15, 2007 | 31.68 | 32.32 | 31.06 | 31.20 | 3,635,272 | -0.59(-1.85%) |
Aug 14, 2007 | 32.23 | 33.52 | 31.34 | 31.79 | 3,161,620 | +0.03(+0.10%) |
Aug 13, 2007 | 31.74 | 32.11 | 31.61 | 31.75 | 3,096,756 | +0.24(+0.76%) |
Aug 10, 2007 | 30.75 | 31.63 | 30.04 | 31.52 | 3,503,368 | +0.45(+1.43%) |
Aug 09, 2007 | 31.67 | 31.89 | 31.01 | 31.07 | 5,093,459 | -0.93(-2.92%) |
Aug 08, 2007 | 31.76 | 32.50 | 31.37 | 32.00 | 3,885,534 | +0.45(+1.41%) |
Aug 07, 2007 | 31.02 | 31.89 | 30.56 | 31.56 | 4,228,283 | +0.21(+0.68%) |
Aug 06, 2007 | 31.67 | 31.67 | 30.02 | 31.35 | 4,963,357 | -0.02(-0.07%) |
Aug 03, 2007 | 31.69 | 32.36 | 31.34 | 31.37 | 3,732,265 | -0.99(-3.06%) |
Aug 02, 2007 | 32.83 | 33.21 | 32.02 | 32.36 | 4,072,800 | -0.33(-1.02%) |
Aug 01, 2007 | 32.50 | 33.22 | 31.83 | 32.69 | 4,639,683 | -0.21(-0.63%) |
Jul 31, 2007 | 33.36 | 33.67 | 32.83 | 32.90 | 3,609,364 | -0.14(-0.42%) |
Jul 30, 2007 | 33.33 | 33.45 | 32.45 | 33.04 | 4,421,647 | -0.06(-0.18%) |
Jul 27, 2007 | 33.83 | 33.83 | 32.77 | 33.10 | 5,256,196 | -0.58(-1.72%) |
Jul 26, 2007 | 33.91 | 34.56 | 32.52 | 33.67 | 7,443,694 | -0.48(-1.40%) |
Jul 25, 2007 | 34.07 | 34.36 | 33.40 | 34.15 | 3,317,259 | +0.33(+0.97%) |
Jul 24, 2007 | 34.13 | 34.32 | 33.65 | 33.82 | 4,440,610 | -0.80(-2.31%) |
Jul 23, 2007 | 34.23 | 34.65 | 33.75 | 34.62 | 3,559,516 | +0.40(+1.16%) |
Jul 20, 2007 | 34.52 | 34.80 | 33.90 | 34.23 | 3,232,341 | -0.24(-0.71%) |
Jul 19, 2007 | 34.40 | 34.77 | 34.14 | 34.47 | 2,883,144 | +0.38(+1.10%) |
Jul 18, 2007 | 33.57 | 34.30 | 33.47 | 34.09 | 2,889,075 | +0.55(+1.64%) |
Jul 17, 2007 | 33.67 | 34.16 | 33.41 | 33.54 | 2,742,049 | +0.02(+0.05%) |
Jul 16, 2007 | 33.63 | 33.76 | 33.27 | 33.53 | 2,419,008 | -0.09(-0.27%) |
Jul 13, 2007 | 32.96 | 33.81 | 32.84 | 33.62 | 3,272,130 | +0.71(+2.16%) |
Jul 12, 2007 | 32.93 | 33.15 | 32.65 | 32.90 | 2,910,634 | +0.18(+0.55%) |
Jul 11, 2007 | 32.51 | 32.84 | 32.35 | 32.72 | 1,953,434 | +0.06(+0.18%) |
Jul 10, 2007 | 32.51 | 33.03 | 32.35 | 32.67 | 2,338,313 | -0.04(-0.13%) |
Jul 09, 2007 | 32.23 | 32.95 | 32.23 | 32.71 | 2,860,198 | +0.46(+1.43%) |
Jul 06, 2007 | 32.31 | 32.35 | 31.98 | 32.25 | 2,137,859 | +0.15(+0.46%) |
Jul 05, 2007 | 32.34 | 32.35 | 31.72 | 32.10 | 1,739,026 | -0.11(-0.35%) |
Jul 03, 2007 | 32.18 | 32.30 | 32.09 | 32.21 | 1,026,217 | +0.03(+0.08%) |
Jul 02, 2007 | 31.61 | 32.18 | 31.61 | 32.18 | 2,919,309 | +0.66(+2.10%) |
Jun 29, 2007 | 31.37 | 31.78 | 31.34 | 31.52 | 2,872,848 | +0.32(+1.04%) |
Jun 28, 2007 | 30.97 | 31.34 | 30.95 | 31.20 | 2,519,747 | +0.37(+1.20%) |
Jun 27, 2007 | 30.09 | 30.87 | 29.77 | 30.83 | 3,373,681 | +0.54(+1.79%) |
Jun 26, 2007 | 30.99 | 31.02 | 30.16 | 30.29 | 2,602,827 | -0.60(-1.94%) |
Jun 25, 2007 | 30.76 | 31.46 | 30.59 | 30.88 | 2,056,584 | -0.17(-0.55%) |
Jun 22, 2007 | 31.37 | 31.57 | 30.91 | 31.05 | 3,263,644 | -0.40(-1.28%) |
Jun 21, 2007 | 30.83 | 31.67 | 31.08 | 31.46 | 2,698,161 | +0.63(+2.03%) |
Jun 20, 2007 | 31.71 | 31.82 | 30.76 | 30.83 | 2,281,364 | -0.77(-2.45%) |
Jun 19, 2007 | 31.55 | 31.72 | 31.39 | 31.61 | 2,409,028 | -0.18(-0.57%) |
Jun 18, 2007 | 31.87 | 31.90 | 31.59 | 31.79 | 4,038,870 | +0.04(+0.12%) |
Jun 15, 2007 | 31.81 | 32.04 | 31.70 | 31.75 | 5,268,559 | +0.30(+0.94%) |
Jun 14, 2007 | 31.50 | 31.81 | 31.34 | 31.45 | 5,932,716 | +0.17(+0.54%) |
Jun 13, 2007 | 31.10 | 31.32 | 30.82 | 31.28 | 2,801,639 | +0.32(+1.03%) |
Jun 12, 2007 | 30.98 | 31.29 | 30.80 | 30.96 | 2,401,485 | -0.32(-1.02%) |
Jun 11, 2007 | 30.82 | 31.52 | 30.82 | 31.28 | 1,525,938 | -0.01(-0.02%) |
Jun 08, 2007 | 31.08 | 31.34 | 30.78 | 31.29 | 2,157,848 | +0.22(+0.70%) |
Jun 07, 2007 | 31.35 | 31.66 | 31.07 | 31.07 | 2,561,396 | -0.43(-1.36%) |
Jun 06, 2007 | 31.80 | 31.88 | 31.27 | 31.50 | 1,661,665 | -0.30(-0.93%) |
Jun 05, 2007 | 32.35 | 31.89 | 31.56 | 31.80 | 2,107,154 | -0.11(-0.35%) |
Jun 04, 2007 | 31.61 | 32.08 | 31.49 | 31.91 | 2,580,819 | +0.30(+0.94%) |