Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 36.80 | 36.80 | 36.04 | 36.30 | 217,844 | -0.01(-0.03%) |
Aug 30, 2007 | 35.39 | 36.51 | 35.39 | 36.31 | 317,470 | +0.60(+1.68%) |
Aug 29, 2007 | 34.64 | 35.73 | 34.52 | 35.71 | 288,687 | +1.16(+3.36%) |
Aug 28, 2007 | 35.00 | 35.37 | 34.50 | 34.55 | 366,536 | -0.62(-1.76%) |
Aug 27, 2007 | 35.41 | 35.60 | 35.04 | 35.17 | 237,266 | -0.22(-0.62%) |
Aug 24, 2007 | 34.80 | 35.41 | 34.80 | 35.39 | 233,983 | +0.48(+1.37%) |
Aug 23, 2007 | 35.25 | 35.53 | 34.89 | 34.91 | 265,302 | -0.51(-1.44%) |
Aug 22, 2007 | 35.23 | 35.50 | 34.83 | 35.42 | 381,465 | +0.42(+1.20%) |
Aug 21, 2007 | 34.62 | 35.12 | 34.62 | 35.00 | 571,386 | +0.14(+0.40%) |
Aug 20, 2007 | 35.26 | 35.67 | 34.74 | 34.86 | 428,974 | -0.41(-1.16%) |
Aug 17, 2007 | 34.42 | 35.32 | 34.34 | 35.27 | 616,098 | +1.32(+3.89%) |
Aug 16, 2007 | 34.51 | 34.69 | 33.58 | 33.95 | 1,062,463 | -0.71(-2.05%) |
Aug 15, 2007 | 34.62 | 35.14 | 34.56 | 34.66 | 515,545 | -0.14(-0.40%) |
Aug 14, 2007 | 35.21 | 35.34 | 34.74 | 34.80 | 574,467 | -0.31(-0.88%) |
Aug 13, 2007 | 35.97 | 36.32 | 34.79 | 35.11 | 731,807 | -0.63(-1.76%) |
Aug 10, 2007 | 35.96 | 36.46 | 34.50 | 35.74 | 1,329,514 | -0.10(-0.28%) |
Aug 09, 2007 | 36.16 | 36.42 | 35.76 | 35.84 | 1,323,603 | -0.33(-0.91%) |
Aug 08, 2007 | 36.28 | 36.77 | 36.00 | 36.17 | 1,443,690 | +0.17(+0.47%) |
Aug 07, 2007 | 35.90 | 36.22 | 35.76 | 36.00 | 994,304 | +0.00(+0.00%) |
Aug 06, 2007 | 36.75 | 37.06 | 35.95 | 36.00 | 1,163,789 | -0.52(-1.42%) |
Aug 03, 2007 | 36.77 | 37.61 | 36.46 | 36.52 | 566,342 | -0.10(-0.27%) |
Aug 02, 2007 | 36.55 | 36.73 | 36.03 | 36.62 | 489,659 | +0.21(+0.58%) |
Aug 01, 2007 | 36.06 | 36.54 | 35.90 | 36.41 | 676,514 | +0.18(+0.50%) |
Jul 31, 2007 | 36.85 | 36.85 | 36.20 | 36.23 | 842,418 | -0.47(-1.28%) |
Jul 30, 2007 | 36.22 | 36.86 | 36.22 | 36.70 | 791,572 | +0.37(+1.02%) |
Jul 27, 2007 | 36.50 | 36.79 | 36.00 | 36.33 | 1,421,924 | -0.17(-0.47%) |
Jul 26, 2007 | 36.00 | 36.94 | 35.96 | 36.50 | 2,058,275 | -0.08(-0.22%) |
Jul 25, 2007 | 34.20 | 37.37 | 32.93 | 36.58 | 4,822,044 | -3.76(-9.32%) |
Jul 24, 2007 | 40.58 | 40.77 | 39.99 | 40.34 | 650,909 | -0.70(-1.71%) |
Jul 23, 2007 | 41.81 | 41.81 | 41.02 | 41.04 | 545,259 | -0.68(-1.63%) |
Jul 20, 2007 | 42.21 | 42.21 | 41.69 | 41.72 | 393,391 | -0.56(-1.32%) |
Jul 19, 2007 | 42.03 | 42.50 | 42.02 | 42.28 | 541,474 | +0.35(+0.83%) |
Jul 18, 2007 | 41.77 | 42.23 | 41.50 | 41.93 | 378,132 | +0.05(+0.12%) |
Jul 17, 2007 | 42.06 | 42.22 | 41.84 | 41.88 | 315,092 | -0.20(-0.48%) |
Jul 16, 2007 | 41.79 | 42.25 | 41.67 | 42.08 | 323,612 | +0.07(+0.17%) |
Jul 13, 2007 | 41.50 | 42.17 | 41.10 | 42.01 | 805,743 | +2.14(+5.37%) |
Jul 12, 2007 | 39.52 | 39.87 | 39.24 | 39.87 | 284,372 | +0.56(+1.42%) |
Jul 11, 2007 | 39.53 | 39.53 | 38.96 | 39.31 | 286,267 | -0.19(-0.48%) |
Jul 10, 2007 | 38.98 | 39.57 | 38.58 | 39.50 | 366,112 | +0.34(+0.87%) |
Jul 09, 2007 | 39.57 | 39.65 | 38.94 | 39.16 | 180,024 | -0.35(-0.89%) |
Jul 06, 2007 | 39.45 | 39.59 | 39.12 | 39.51 | 252,789 | -0.04(-0.10%) |
Jul 05, 2007 | 39.40 | 39.80 | 38.98 | 39.55 | 238,167 | +0.10(+0.25%) |
Jul 03, 2007 | 39.04 | 39.60 | 38.87 | 39.45 | 160,032 | +0.43(+1.10%) |
Jul 02, 2007 | 38.77 | 39.07 | 38.76 | 39.02 | 388,207 | +0.28(+0.72%) |
Jun 29, 2007 | 38.87 | 39.06 | 38.48 | 38.74 | 658,360 | -0.15(-0.39%) |
Jun 28, 2007 | 39.17 | 39.33 | 38.77 | 38.89 | 723,588 | -0.40(-1.02%) |
Jun 27, 2007 | 38.97 | 39.35 | 38.81 | 39.29 | 329,944 | +0.21(+0.54%) |
Jun 26, 2007 | 39.01 | 39.27 | 38.75 | 39.08 | 457,191 | +0.14(+0.36%) |
Jun 25, 2007 | 38.81 | 39.53 | 38.61 | 38.94 | 582,588 | +0.09(+0.23%) |
Jun 22, 2007 | 39.05 | 39.14 | 38.50 | 38.85 | 855,166 | -0.24(-0.61%) |
Jun 21, 2007 | 39.27 | 39.68 | 39.05 | 39.09 | 633,375 | -0.31(-0.79%) |
Jun 20, 2007 | 39.98 | 40.10 | 39.35 | 39.40 | 759,000 | -0.45(-1.13%) |
Jun 19, 2007 | 40.06 | 40.17 | 39.81 | 39.85 | 1,000,900 | -0.33(-0.82%) |
Jun 18, 2007 | 40.38 | 40.61 | 40.04 | 40.18 | 320,200 | -0.03(-0.07%) |
Jun 15, 2007 | 40.53 | 40.71 | 40.15 | 40.21 | 251,300 | -0.10(-0.25%) |
Jun 14, 2007 | 39.64 | 40.62 | 39.62 | 40.31 | 301,500 | +0.56(+1.41%) |
Jun 13, 2007 | 39.65 | 39.80 | 39.41 | 39.75 | 402,800 | +0.30(+0.76%) |
Jun 12, 2007 | 39.89 | 40.17 | 39.44 | 39.45 | 376,700 | -0.52(-1.30%) |
Jun 11, 2007 | 40.25 | 40.40 | 39.74 | 39.97 | 349,775 | -0.16(-0.40%) |
Jun 08, 2007 | 40.01 | 40.25 | 39.84 | 40.13 | 465,990 | +0.09(+0.22%) |
Jun 07, 2007 | 41.16 | 41.22 | 40.02 | 40.04 | 331,890 | -1.17(-2.84%) |
Jun 06, 2007 | 40.35 | 41.40 | 40.21 | 41.21 | 581,574 | +0.72(+1.78%) |
Jun 05, 2007 | 40.62 | 40.71 | 40.35 | 40.49 | 202,002 | -0.17(-0.42%) |
Jun 04, 2007 | 40.24 | 40.69 | 40.24 | 40.66 | 261,124 | +0.41(+1.02%) |