Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 32.63 | 32.70 | 32.38 | 32.51 | 5,949,336 | +0.46(+1.43%) |
Aug 30, 2007 | 31.69 | 32.31 | 31.66 | 32.06 | 7,031,598 | +0.08(+0.24%) |
Aug 29, 2007 | 31.55 | 31.99 | 31.45 | 31.98 | 6,320,586 | +0.69(+2.21%) |
Aug 28, 2007 | 31.88 | 31.96 | 31.25 | 31.29 | 5,746,101 | -0.91(-2.83%) |
Aug 27, 2007 | 32.33 | 32.33 | 32.02 | 32.20 | 3,526,468 | -0.16(-0.49%) |
Aug 24, 2007 | 31.88 | 32.41 | 32.06 | 32.36 | 8,787,996 | +0.56(+1.76%) |
Aug 23, 2007 | 31.80 | 31.89 | 31.45 | 31.80 | 6,188,817 | +0.29(+0.93%) |
Aug 22, 2007 | 31.31 | 31.55 | 31.21 | 31.51 | 5,831,041 | +0.59(+1.90%) |
Aug 21, 2007 | 30.87 | 31.07 | 30.73 | 30.92 | 6,230,467 | -0.27(-0.85%) |
Aug 20, 2007 | 31.42 | 31.43 | 30.74 | 31.18 | 7,171,051 | +0.01(+0.03%) |
Aug 17, 2007 | 30.85 | 31.35 | 30.68 | 31.17 | 10,598,312 | +0.76(+2.51%) |
Aug 16, 2007 | 30.48 | 30.53 | 29.49 | 30.41 | 15,995,565 | -0.33(-1.08%) |
Aug 15, 2007 | 30.84 | 31.42 | 30.71 | 30.74 | 10,178,224 | -0.45(-1.44%) |
Aug 14, 2007 | 31.78 | 31.83 | 31.15 | 31.19 | 7,571,900 | -0.41(-1.30%) |
Aug 13, 2007 | 31.46 | 31.97 | 31.53 | 31.60 | 8,514,530 | +0.12(+0.37%) |
Aug 10, 2007 | 31.53 | 31.59 | 30.93 | 31.49 | 10,329,961 | -0.20(-0.62%) |
Aug 09, 2007 | 31.99 | 32.23 | 31.62 | 31.68 | 12,574,081 | -1.19(-3.61%) |
Aug 08, 2007 | 32.35 | 33.17 | 32.40 | 32.87 | 12,700,312 | +0.04(+0.12%) |
Aug 07, 2007 | 32.08 | 33.06 | 32.06 | 32.83 | 10,869,673 | +0.23(+0.71%) |
Aug 06, 2007 | 32.41 | 32.61 | 31.92 | 32.60 | 13,688,076 | +0.50(+1.56%) |
Aug 03, 2007 | 32.47 | 33.05 | 32.07 | 32.10 | 11,766,784 | -1.20(-3.60%) |
Aug 02, 2007 | 33.39 | 33.40 | 32.88 | 33.30 | 11,960,860 | -0.35(-1.03%) |
Aug 01, 2007 | 33.74 | 33.95 | 32.99 | 33.64 | 13,510,416 | +0.14(+0.43%) |
Jul 31, 2007 | 33.76 | 34.12 | 33.45 | 33.50 | 8,785,783 | -0.25(-0.73%) |
Jul 30, 2007 | 33.57 | 33.82 | 33.31 | 33.74 | 7,952,586 | +0.22(+0.66%) |
Jul 27, 2007 | 34.10 | 34.23 | 33.20 | 33.52 | 13,435,408 | -0.70(-2.05%) |
Jul 26, 2007 | 34.86 | 34.92 | 33.68 | 34.22 | 12,750,234 | -0.82(-2.33%) |
Jul 25, 2007 | 34.82 | 35.09 | 34.49 | 35.04 | 9,088,889 | +0.14(+0.40%) |
Jul 24, 2007 | 35.34 | 35.57 | 34.81 | 34.90 | 9,878,301 | -1.02(-2.85%) |
Jul 23, 2007 | 35.84 | 36.05 | 35.60 | 35.92 | 6,810,304 | +0.27(+0.74%) |
Jul 20, 2007 | 35.82 | 35.86 | 35.41 | 35.66 | 8,355,702 | -0.25(-0.70%) |
Jul 19, 2007 | 35.79 | 35.95 | 35.77 | 35.91 | 7,367,058 | -0.07(-0.19%) |
Jul 18, 2007 | 35.65 | 35.98 | 35.60 | 35.98 | 7,848,888 | +0.29(+0.81%) |
Jul 17, 2007 | 35.91 | 35.97 | 35.61 | 35.69 | 6,200,013 | -0.00(-0.01%) |
Jul 16, 2007 | 35.86 | 35.93 | 35.47 | 35.69 | 6,606,897 | -0.52(-1.43%) |
Jul 13, 2007 | 35.98 | 36.32 | 35.97 | 36.21 | 6,379,009 | +0.11(+0.31%) |
Jul 12, 2007 | 35.68 | 36.14 | 35.67 | 36.10 | 7,520,841 | +0.38(+1.05%) |
Jul 11, 2007 | 35.52 | 35.76 | 35.46 | 35.72 | 7,657,877 | +0.18(+0.52%) |
Jul 10, 2007 | 35.76 | 35.86 | 35.47 | 35.54 | 9,627,868 | -0.22(-0.62%) |
Jul 09, 2007 | 35.68 | 35.89 | 35.62 | 35.76 | 6,115,694 | +0.28(+0.79%) |
Jul 06, 2007 | 35.43 | 35.60 | 35.40 | 35.48 | 9,732,846 | +0.28(+0.80%) |
Jul 05, 2007 | 35.65 | 35.64 | 34.96 | 35.20 | 6,548,475 | -0.28(-0.80%) |
Jul 03, 2007 | 35.47 | 35.55 | 35.32 | 35.48 | 4,213,034 | +0.10(+0.29%) |
Jul 02, 2007 | 35.23 | 35.42 | 35.17 | 35.38 | 10,251,509 | +0.56(+1.61%) |
Jun 29, 2007 | 34.83 | 34.99 | 34.63 | 34.82 | 7,781,029 | +0.16(+0.47%) |
Jun 28, 2007 | 34.63 | 34.78 | 34.54 | 34.66 | 11,282,886 | +0.41(+1.20%) |
Jun 27, 2007 | 33.89 | 34.25 | 33.84 | 34.25 | 10,340,744 | +0.27(+0.78%) |
Jun 26, 2007 | 34.42 | 34.42 | 33.83 | 33.98 | 10,423,681 | +0.14(+0.41%) |
Jun 25, 2007 | 33.97 | 34.12 | 33.67 | 33.84 | 13,459,325 | +0.17(+0.50%) |
Jun 22, 2007 | 33.93 | 34.04 | 33.41 | 33.67 | 12,615,070 | +0.26(+0.77%) |
Jun 21, 2007 | 33.49 | 33.56 | 33.21 | 33.42 | 10,457,982 | +0.16(+0.49%) |
Jun 20, 2007 | 33.76 | 33.79 | 33.19 | 33.25 | 9,216,012 | -0.40(-1.18%) |
Jun 19, 2007 | 33.78 | 33.78 | 33.48 | 33.65 | 11,853,301 | +0.21(+0.64%) |
Jun 18, 2007 | 33.59 | 33.63 | 33.40 | 33.44 | 7,329,303 | -0.01(-0.03%) |
Jun 15, 2007 | 33.68 | 33.81 | 33.39 | 33.45 | 14,100,487 | +0.21(+0.62%) |
Jun 14, 2007 | 33.05 | 33.29 | 33.00 | 33.24 | 5,648,523 | +0.24(+0.73%) |
Jun 13, 2007 | 32.73 | 33.01 | 32.64 | 33.00 | 8,417,159 | +0.68(+2.11%) |
Jun 12, 2007 | 32.78 | 32.88 | 32.28 | 32.32 | 9,629,732 | -0.12(-0.36%) |
Jun 11, 2007 | 32.17 | 32.58 | 32.14 | 32.43 | 5,443,838 | +0.11(+0.33%) |
Jun 08, 2007 | 32.33 | 32.33 | 31.95 | 32.33 | 6,987,966 | +0.38(+1.19%) |
Jun 07, 2007 | 32.06 | 32.41 | 31.82 | 31.94 | 6,690,140 | -0.26(-0.81%) |
Jun 06, 2007 | 32.43 | 32.54 | 32.10 | 32.21 | 5,153,135 | -0.36(-1.10%) |
Jun 05, 2007 | 32.71 | 32.76 | 32.42 | 32.56 | 6,986,211 | -0.43(-1.32%) |
Jun 04, 2007 | 32.76 | 33.09 | 32.76 | 33.00 | 9,873,248 | +0.36(+1.11%) |