Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 30.87 | 31.20 | 30.74 | 30.93 | 8,881,826 | +0.54(+1.78%) |
Aug 30, 2007 | 30.50 | 30.72 | 30.04 | 30.39 | 6,083,367 | -0.12(-0.38%) |
Aug 29, 2007 | 30.21 | 30.63 | 29.92 | 30.50 | 7,996,420 | +0.45(+1.49%) |
Aug 28, 2007 | 29.49 | 31.24 | 29.32 | 30.06 | 24,840,144 | +0.45(+1.53%) |
Aug 27, 2007 | 30.01 | 30.18 | 29.49 | 29.60 | 6,353,106 | -0.52(-1.72%) |
Aug 24, 2007 | 29.77 | 30.33 | 29.57 | 30.12 | 7,575,241 | +0.46(+1.55%) |
Aug 23, 2007 | 30.04 | 30.11 | 29.21 | 29.66 | 10,985,726 | -0.17(-0.56%) |
Aug 22, 2007 | 29.75 | 30.01 | 29.55 | 29.83 | 10,284,471 | +0.31(+1.04%) |
Aug 21, 2007 | 28.94 | 29.63 | 28.91 | 29.52 | 9,325,371 | +0.34(+1.15%) |
Aug 20, 2007 | 29.27 | 29.62 | 28.67 | 29.19 | 11,444,028 | -0.01(-0.03%) |
Aug 17, 2007 | 29.81 | 29.87 | 28.83 | 29.19 | 13,579,036 | +0.33(+1.14%) |
Aug 16, 2007 | 28.94 | 29.13 | 27.82 | 28.86 | 29,325,612 | -0.49(-1.67%) |
Aug 15, 2007 | 29.46 | 29.75 | 29.13 | 29.35 | 18,597,538 | -0.29(-0.96%) |
Aug 14, 2007 | 30.01 | 30.38 | 29.49 | 29.64 | 12,922,769 | -0.46(-1.53%) |
Aug 13, 2007 | 30.67 | 30.85 | 30.02 | 30.10 | 14,233,058 | -0.57(-1.86%) |
Aug 10, 2007 | 30.34 | 30.96 | 30.15 | 30.67 | 19,542,800 | +0.36(+1.18%) |
Aug 09, 2007 | 30.38 | 30.96 | 30.14 | 30.31 | 12,551,035 | -0.67(-2.17%) |
Aug 08, 2007 | 30.26 | 31.28 | 30.22 | 30.99 | 11,792,794 | +1.03(+3.44%) |
Aug 07, 2007 | 29.46 | 30.17 | 29.39 | 29.95 | 10,018,619 | +0.20(+0.66%) |
Aug 06, 2007 | 29.93 | 30.01 | 29.11 | 29.76 | 11,999,322 | -0.21(-0.71%) |
Aug 03, 2007 | 30.14 | 30.54 | 29.93 | 29.97 | 13,080,589 | -0.57(-1.87%) |
Aug 02, 2007 | 30.03 | 30.70 | 29.86 | 30.54 | 10,116,769 | +0.10(+0.34%) |
Aug 01, 2007 | 30.50 | 30.73 | 29.83 | 30.44 | 12,880,745 | -0.12(-0.38%) |
Jul 31, 2007 | 30.66 | 31.02 | 30.53 | 30.55 | 11,193,249 | +0.04(+0.12%) |
Jul 30, 2007 | 30.22 | 30.79 | 29.95 | 30.52 | 9,657,271 | +0.64(+2.13%) |
Jul 27, 2007 | 30.41 | 30.63 | 29.79 | 29.88 | 13,107,267 | -0.50(-1.66%) |
Jul 26, 2007 | 31.10 | 31.26 | 29.95 | 30.39 | 20,530,254 | -1.27(-4.00%) |
Jul 25, 2007 | 31.47 | 31.73 | 30.86 | 31.65 | 15,763,753 | -0.10(-0.30%) |
Jul 24, 2007 | 31.86 | 32.24 | 31.55 | 31.75 | 16,239,535 | +0.08(+0.25%) |
Jul 23, 2007 | 31.70 | 31.82 | 31.42 | 31.67 | 9,416,444 | +0.20(+0.63%) |
Jul 20, 2007 | 31.83 | 31.86 | 31.23 | 31.47 | 17,505,652 | -0.23(-0.74%) |
Jul 19, 2007 | 31.28 | 31.72 | 31.04 | 31.70 | 16,766,994 | +0.62(+2.00%) |
Jul 18, 2007 | 29.99 | 31.26 | 29.98 | 31.08 | 22,403,728 | +1.07(+3.56%) |
Jul 17, 2007 | 30.14 | 30.28 | 29.85 | 30.01 | 7,461,760 | -0.07(-0.24%) |
Jul 16, 2007 | 30.41 | 30.44 | 29.88 | 30.09 | 11,432,532 | -0.22(-0.72%) |
Jul 13, 2007 | 30.18 | 30.55 | 30.06 | 30.31 | 15,151,618 | +0.22(+0.73%) |
Jul 12, 2007 | 29.86 | 30.25 | 29.41 | 30.09 | 31,688,846 | +0.68(+2.31%) |
Jul 11, 2007 | 29.67 | 29.95 | 29.38 | 29.41 | 19,436,168 | -0.74(-2.45%) |
Jul 10, 2007 | 30.74 | 30.77 | 30.11 | 30.14 | 10,913,999 | -0.59(-1.93%) |
Jul 09, 2007 | 30.85 | 31.13 | 30.56 | 30.74 | 12,482,976 | +0.16(+0.53%) |
Jul 06, 2007 | 29.42 | 30.77 | 29.46 | 30.58 | 24,371,726 | +1.61(+5.56%) |
Jul 05, 2007 | 28.94 | 29.13 | 28.80 | 28.97 | 6,239,551 | +0.04(+0.13%) |
Jul 03, 2007 | 29.20 | 29.27 | 28.89 | 28.93 | 4,043,007 | -0.26(-0.90%) |
Jul 02, 2007 | 28.59 | 29.23 | 28.74 | 29.19 | 7,837,160 | +0.61(+2.13%) |
Jun 29, 2007 | 28.47 | 28.75 | 28.26 | 28.59 | 6,421,761 | +0.29(+1.01%) |
Jun 28, 2007 | 28.47 | 28.78 | 28.26 | 28.30 | 7,514,138 | -0.03(-0.10%) |
Jun 27, 2007 | 28.20 | 28.33 | 27.87 | 28.33 | 8,690,184 | +0.13(+0.47%) |
Jun 26, 2007 | 28.63 | 28.56 | 28.07 | 28.20 | 11,423,790 | -0.44(-1.53%) |
Jun 25, 2007 | 28.76 | 28.89 | 28.43 | 28.64 | 7,680,515 | -0.18(-0.63%) |
Jun 22, 2007 | 29.28 | 29.28 | 28.69 | 28.82 | 6,162,697 | -0.42(-1.43%) |
Jun 21, 2007 | 29.22 | 29.28 | 28.59 | 29.24 | 7,649,661 | +0.01(+0.05%) |
Jun 20, 2007 | 29.78 | 29.85 | 29.10 | 29.22 | 8,429,536 | -0.62(-2.08%) |
Jun 19, 2007 | 29.26 | 29.98 | 29.06 | 29.84 | 8,055,816 | +0.56(+1.92%) |
Jun 18, 2007 | 29.64 | 29.70 | 29.27 | 29.28 | 5,528,732 | -0.31(-1.04%) |
Jun 15, 2007 | 29.30 | 29.59 | 29.29 | 29.59 | 10,032,091 | +0.42(+1.46%) |
Jun 14, 2007 | 28.97 | 29.47 | 28.96 | 29.16 | 7,548,869 | +0.10(+0.33%) |
Jun 13, 2007 | 28.62 | 29.11 | 28.62 | 29.07 | 6,559,707 | +0.47(+1.64%) |
Jun 12, 2007 | 28.71 | 29.09 | 28.58 | 28.60 | 8,020,835 | -0.42(-1.46%) |
Jun 11, 2007 | 29.24 | 29.27 | 28.79 | 29.02 | 7,378,532 | -0.18(-0.60%) |
Jun 08, 2007 | 29.16 | 29.43 | 28.67 | 29.20 | 8,697,348 | +0.04(+0.15%) |
Jun 07, 2007 | 29.89 | 30.08 | 29.13 | 29.16 | 10,488,322 | -0.88(-2.92%) |
Jun 06, 2007 | 30.25 | 30.21 | 29.71 | 30.03 | 8,108,227 | -0.29(-0.94%) |
Jun 05, 2007 | 30.37 | 30.59 | 30.05 | 30.32 | 10,205,761 | -0.06(-0.19%) |
Jun 04, 2007 | 30.43 | 30.55 | 30.09 | 30.38 | 7,309,542 | -0.07(-0.24%) |