Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 29.90 | 31.28 | 29.90 | 30.76 | 1,966,709 | +1.33(+4.51%) |
Aug 30, 2007 | 29.91 | 30.14 | 29.30 | 29.43 | 2,340,266 | -0.48(-1.59%) |
Aug 29, 2007 | 30.05 | 30.17 | 29.23 | 29.91 | 3,633,626 | +0.30(+1.02%) |
Aug 28, 2007 | 31.89 | 31.97 | 29.57 | 29.61 | 3,104,215 | -2.65(-8.21%) |
Aug 27, 2007 | 32.52 | 32.66 | 31.81 | 32.26 | 1,249,857 | -0.14(-0.42%) |
Aug 24, 2007 | 31.87 | 33.03 | 31.27 | 32.39 | 1,823,149 | +0.46(+1.44%) |
Aug 23, 2007 | 30.74 | 32.21 | 31.02 | 31.93 | 4,027,233 | +1.19(+3.87%) |
Aug 22, 2007 | 29.34 | 31.11 | 29.34 | 30.74 | 2,624,926 | +1.74(+6.00%) |
Aug 21, 2007 | 29.27 | 29.32 | 28.69 | 29.00 | 2,625,840 | -0.26(-0.90%) |
Aug 20, 2007 | 28.47 | 29.52 | 28.23 | 29.27 | 3,038,478 | +0.94(+3.32%) |
Aug 17, 2007 | 27.86 | 28.94 | 26.78 | 28.33 | 5,027,988 | +1.55(+5.78%) |
Aug 16, 2007 | 27.53 | 27.59 | 25.46 | 26.78 | 6,599,010 | -1.54(-5.45%) |
Aug 15, 2007 | 30.75 | 31.03 | 27.49 | 28.32 | 4,344,993 | -2.54(-8.24%) |
Aug 14, 2007 | 31.95 | 32.64 | 30.66 | 30.87 | 1,879,514 | -1.37(-4.26%) |
Aug 13, 2007 | 32.10 | 33.93 | 32.17 | 32.24 | 2,628,898 | +0.14(+0.44%) |
Aug 10, 2007 | 33.10 | 33.83 | 31.78 | 32.10 | 2,592,772 | -0.85(-2.58%) |
Aug 09, 2007 | 32.47 | 34.34 | 30.96 | 32.95 | 5,236,833 | +0.48(+1.48%) |
Aug 08, 2007 | 30.34 | 33.21 | 30.34 | 32.47 | 6,318,700 | +2.18(+7.21%) |
Aug 07, 2007 | 31.72 | 31.75 | 30.13 | 30.28 | 4,013,425 | -1.44(-4.53%) |
Aug 06, 2007 | 33.02 | 33.23 | 29.21 | 31.72 | 5,846,700 | -1.32(-4.00%) |
Aug 03, 2007 | 33.73 | 33.92 | 32.85 | 33.04 | 4,570,775 | -0.32(-0.95%) |
Aug 02, 2007 | 35.22 | 35.29 | 31.58 | 33.36 | 8,699,499 | -1.12(-3.25%) |
Aug 01, 2007 | 37.54 | 37.22 | 33.82 | 34.48 | 13,949,076 | -7.55(-17.96%) |
Jul 31, 2007 | 43.12 | 44.19 | 41.77 | 42.03 | 2,583,357 | -1.08(-2.51%) |
Jul 30, 2007 | 41.98 | 43.34 | 41.50 | 43.12 | 1,726,283 | +1.87(+4.52%) |
Jul 27, 2007 | 40.80 | 41.98 | 40.39 | 41.25 | 2,218,836 | +0.73(+1.81%) |
Jul 26, 2007 | 40.43 | 41.62 | 38.39 | 40.51 | 2,448,078 | -1.15(-2.75%) |
Jul 25, 2007 | 43.35 | 44.19 | 41.38 | 41.66 | 2,938,336 | -1.38(-3.21%) |
Jul 24, 2007 | 44.01 | 44.23 | 42.70 | 43.04 | 774,540 | -1.32(-2.97%) |
Jul 23, 2007 | 43.90 | 44.66 | 43.41 | 44.36 | 1,299,034 | +0.43(+0.97%) |
Jul 20, 2007 | 43.73 | 44.16 | 43.35 | 43.93 | 1,142,234 | -0.03(-0.07%) |
Jul 19, 2007 | 43.88 | 44.46 | 43.80 | 43.96 | 1,190,087 | +0.12(+0.27%) |
Jul 18, 2007 | 43.62 | 44.48 | 43.40 | 43.85 | 1,298,277 | -0.17(-0.38%) |
Jul 17, 2007 | 44.62 | 44.91 | 43.72 | 44.01 | 1,342,537 | -0.33(-0.74%) |
Jul 16, 2007 | 43.67 | 44.42 | 43.67 | 44.34 | 1,324,001 | +0.88(+2.03%) |
Jul 13, 2007 | 43.88 | 44.18 | 43.19 | 43.46 | 1,328,351 | -0.42(-0.96%) |
Jul 12, 2007 | 42.48 | 43.91 | 42.48 | 43.88 | 2,221,863 | +1.81(+4.31%) |
Jul 11, 2007 | 41.83 | 42.29 | 41.40 | 42.07 | 1,482,502 | +0.35(+0.84%) |
Jul 10, 2007 | 42.62 | 42.71 | 41.66 | 41.72 | 1,991,865 | -1.00(-2.34%) |
Jul 09, 2007 | 43.37 | 44.08 | 42.48 | 42.72 | 1,645,731 | -0.12(-0.28%) |
Jul 06, 2007 | 42.16 | 43.08 | 41.57 | 42.84 | 1,379,798 | +0.64(+1.52%) |
Jul 05, 2007 | 41.50 | 42.29 | 41.37 | 42.20 | 1,772,270 | +0.73(+1.77%) |
Jul 03, 2007 | 42.07 | 42.27 | 41.20 | 41.47 | 694,722 | -0.51(-1.21%) |
Jul 02, 2007 | 40.18 | 41.97 | 40.18 | 41.97 | 1,806,126 | +1.92(+4.81%) |
Jun 29, 2007 | 40.90 | 41.00 | 39.71 | 40.05 | 1,320,218 | -0.61(-1.51%) |
Jun 28, 2007 | 40.23 | 41.20 | 40.19 | 40.66 | 1,618,685 | +0.40(+1.00%) |
Jun 27, 2007 | 39.21 | 40.36 | 38.67 | 40.26 | 1,948,173 | +1.05(+2.67%) |
Jun 26, 2007 | 40.97 | 41.01 | 39.20 | 39.21 | 2,973,553 | -1.39(-3.41%) |
Jun 25, 2007 | 41.42 | 41.89 | 40.52 | 40.60 | 3,208,243 | -0.82(-1.99%) |
Jun 22, 2007 | 40.84 | 41.42 | 39.94 | 41.42 | 8,323,995 | +0.33(+0.81%) |
Jun 21, 2007 | 39.73 | 41.32 | 39.53 | 41.09 | 2,642,517 | +1.34(+3.38%) |
Jun 20, 2007 | 40.46 | 41.06 | 39.63 | 39.75 | 2,742,384 | -0.66(-1.62%) |
Jun 19, 2007 | 39.06 | 41.37 | 39.06 | 40.40 | 6,269,523 | +2.42(+6.36%) |
Jun 18, 2007 | 38.30 | 38.72 | 37.91 | 37.99 | 1,492,905 | -0.14(-0.37%) |
Jun 15, 2007 | 38.20 | 38.54 | 38.01 | 38.13 | 2,924,718 | +0.92(+2.47%) |
Jun 14, 2007 | 36.13 | 37.46 | 36.13 | 37.21 | 2,006,050 | +1.13(+3.12%) |
Jun 13, 2007 | 34.78 | 36.22 | 34.78 | 36.08 | 1,582,748 | +1.44(+4.15%) |
Jun 12, 2007 | 35.27 | 35.28 | 34.14 | 34.65 | 1,967,843 | -0.71(-2.00%) |
Jun 11, 2007 | 35.19 | 35.66 | 34.89 | 35.35 | 1,095,516 | +0.02(+0.04%) |
Jun 08, 2007 | 34.86 | 35.54 | 34.55 | 35.34 | 1,609,701 | +0.53(+1.52%) |
Jun 07, 2007 | 36.28 | 36.89 | 34.60 | 34.81 | 3,151,964 | -1.74(-4.76%) |
Jun 06, 2007 | 36.90 | 37.08 | 35.70 | 36.55 | 1,898,466 | -0.47(-1.26%) |
Jun 05, 2007 | 37.33 | 37.47 | 36.44 | 37.01 | 1,630,507 | -0.31(-0.82%) |
Jun 04, 2007 | 37.54 | 37.83 | 36.81 | 37.32 | 1,148,665 | -0.23(-0.61%) |