Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 35.96 | 36.45 | 35.59 | 35.83 | 908,760 | +0.03(+0.08%) |
Aug 30, 2007 | 36.30 | 36.61 | 35.41 | 35.80 | 723,395 | -0.77(-2.11%) |
Aug 29, 2007 | 36.25 | 36.96 | 36.21 | 36.57 | 703,955 | +0.50(+1.39%) |
Aug 28, 2007 | 36.58 | 37.10 | 35.85 | 36.07 | 895,247 | -0.98(-2.65%) |
Aug 27, 2007 | 37.81 | 37.90 | 36.90 | 37.05 | 426,514 | -0.64(-1.70%) |
Aug 24, 2007 | 37.05 | 37.84 | 36.62 | 37.69 | 511,812 | +0.85(+2.31%) |
Aug 23, 2007 | 38.50 | 38.90 | 36.43 | 36.84 | 944,489 | -1.53(-3.99%) |
Aug 22, 2007 | 37.05 | 38.55 | 37.05 | 38.37 | 897,194 | +1.51(+4.10%) |
Aug 21, 2007 | 37.06 | 37.20 | 36.31 | 36.86 | 682,611 | +0.48(+1.32%) |
Aug 20, 2007 | 36.10 | 37.59 | 35.74 | 36.38 | 903,718 | +0.27(+0.75%) |
Aug 17, 2007 | 35.00 | 36.11 | 33.45 | 36.11 | 2,470,832 | +1.99(+5.83%) |
Aug 16, 2007 | 33.51 | 34.17 | 31.50 | 34.12 | 3,179,385 | -0.33(-0.96%) |
Aug 15, 2007 | 34.25 | 35.40 | 34.10 | 34.45 | 1,697,222 | -0.25(-0.72%) |
Aug 14, 2007 | 36.50 | 36.60 | 34.00 | 34.70 | 1,916,370 | -0.90(-2.53%) |
Aug 13, 2007 | 35.99 | 36.25 | 34.92 | 35.60 | 1,071,106 | -0.07(-0.20%) |
Aug 10, 2007 | 36.04 | 36.04 | 34.10 | 35.67 | 2,228,736 | -0.19(-0.53%) |
Aug 09, 2007 | 35.25 | 36.80 | 35.25 | 35.86 | 1,984,729 | -0.02(-0.06%) |
Aug 08, 2007 | 36.75 | 36.75 | 35.31 | 35.88 | 1,631,040 | -0.58(-1.59%) |
Aug 07, 2007 | 35.00 | 37.35 | 34.91 | 36.46 | 1,952,081 | +2.44(+7.17%) |
Aug 06, 2007 | 36.60 | 36.85 | 34.00 | 34.02 | 2,098,805 | +0.00(+0.00%) |
Aug 03, 2007 | 36.60 | 36.85 | 34.00 | 34.02 | 2,098,805 | -2.27(-6.26%) |
Aug 02, 2007 | 36.00 | 36.60 | 35.69 | 36.29 | 1,526,008 | +0.71(+2.00%) |
Aug 01, 2007 | 37.02 | 37.74 | 34.94 | 35.58 | 2,850,865 | -1.81(-4.84%) |
Jul 31, 2007 | 38.44 | 38.90 | 37.25 | 37.39 | 1,348,029 | -0.81(-2.12%) |
Jul 30, 2007 | 38.15 | 38.63 | 37.85 | 38.20 | 1,057,635 | +0.44(+1.17%) |
Jul 27, 2007 | 37.66 | 38.74 | 36.90 | 37.76 | 1,266,340 | +0.22(+0.59%) |
Jul 26, 2007 | 38.00 | 38.56 | 36.42 | 37.54 | 1,888,004 | -1.54(-3.94%) |
Jul 25, 2007 | 39.90 | 39.94 | 38.50 | 39.08 | 43,328 | -0.23(-0.59%) |
Jul 24, 2007 | 40.66 | 40.80 | 39.31 | 39.31 | 16,863 | -1.89(-4.59%) |
Jul 23, 2007 | 40.97 | 41.39 | 40.69 | 41.20 | 841,073 | +0.25(+0.61%) |
Jul 20, 2007 | 41.70 | 41.88 | 40.95 | 40.95 | 875,606 | -0.61(-1.47%) |
Jul 19, 2007 | 41.54 | 41.80 | 41.41 | 41.56 | 1,184,896 | -0.14(-0.34%) |
Jul 18, 2007 | 41.50 | 41.80 | 41.22 | 41.70 | 1,370,463 | +0.15(+0.36%) |
Jul 17, 2007 | 41.86 | 42.20 | 41.25 | 41.55 | 982,218 | -0.45(-1.07%) |
Jul 16, 2007 | 42.40 | 43.07 | 41.95 | 42.00 | 586,677 | -1.06(-2.46%) |
Jul 13, 2007 | 43.00 | 43.15 | 42.75 | 43.06 | 640,709 | +0.20(+0.47%) |
Jul 12, 2007 | 41.80 | 42.86 | 41.80 | 42.86 | 839,175 | +0.82(+1.95%) |
Jul 11, 2007 | 42.15 | 42.37 | 41.69 | 42.04 | 1,392,706 | -0.05(-0.12%) |
Jul 10, 2007 | 42.73 | 43.00 | 41.70 | 42.09 | 946,160 | -0.98(-2.28%) |
Jul 09, 2007 | 42.49 | 43.15 | 42.20 | 43.07 | 712,200 | +0.90(+2.13%) |
Jul 06, 2007 | 41.80 | 42.58 | 41.51 | 42.17 | 987,097 | -0.01(-0.02%) |
Jul 05, 2007 | 42.40 | 42.45 | 41.67 | 42.18 | 1,506,363 | -1.07(-2.47%) |
Jul 03, 2007 | 42.66 | 43.27 | 42.35 | 43.25 | 581,408 | +0.64(+1.50%) |
Jul 02, 2007 | 42.68 | 42.90 | 41.85 | 42.61 | 888,310 | +0.00(+0.00%) |
Jun 29, 2007 | 42.68 | 42.90 | 41.85 | 42.61 | 888,310 | +0.25(+0.59%) |
Jun 28, 2007 | 42.45 | 43.45 | 42.02 | 42.36 | 1,065,013 | -0.09(-0.21%) |
Jun 27, 2007 | 41.15 | 42.48 | 40.71 | 42.45 | 1,210,220 | +1.21(+2.93%) |
Jun 26, 2007 | 41.98 | 42.18 | 41.10 | 41.24 | 813,956 | -0.18(-0.43%) |
Jun 25, 2007 | 42.15 | 42.77 | 41.18 | 41.42 | 1,221,117 | -0.74(-1.76%) |
Jun 22, 2007 | 43.10 | 43.11 | 41.95 | 42.16 | 1,603,206 | -0.99(-2.29%) |
Jun 21, 2007 | 42.73 | 43.38 | 41.63 | 43.15 | 1,855,888 | +2.40(+5.89%) |
Jun 20, 2007 | 41.29 | 41.30 | 40.62 | 40.75 | 975,810 | -0.55(-1.33%) |
Jun 19, 2007 | 42.00 | 42.00 | 41.07 | 41.30 | 826,097 | -0.56(-1.34%) |
Jun 18, 2007 | 42.25 | 42.73 | 41.80 | 41.86 | 649,345 | -0.30(-0.71%) |
Jun 15, 2007 | 41.15 | 42.65 | 41.06 | 42.16 | 2,757,198 | +1.01(+2.45%) |
Jun 14, 2007 | 40.88 | 41.59 | 40.88 | 41.15 | 723,188 | +0.30(+0.73%) |
Jun 13, 2007 | 40.98 | 41.10 | 40.23 | 40.85 | 1,228,423 | +0.40(+0.99%) |
Jun 12, 2007 | 40.53 | 41.20 | 40.42 | 40.45 | 1,091,782 | -0.54(-1.32%) |
Jun 11, 2007 | 41.51 | 42.05 | 40.93 | 40.99 | 1,018,532 | -0.42(-1.01%) |
Jun 08, 2007 | 40.31 | 41.69 | 40.04 | 41.41 | 1,542,254 | +0.60(+1.47%) |
Jun 07, 2007 | 42.50 | 42.99 | 40.71 | 40.81 | 1,566,385 | -2.30(-5.34%) |
Jun 06, 2007 | 43.11 | 43.43 | 42.10 | 43.11 | 1,290,974 | -0.41(-0.94%) |
Jun 05, 2007 | 43.90 | 44.33 | 43.41 | 43.52 | 1,140,350 | -0.77(-1.74%) |
Jun 04, 2007 | 43.50 | 44.51 | 43.50 | 44.29 | 1,220,294 | -0.24(-0.54%) |