Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 35.99 | 37.24 | 35.19 | 37.24 | 195,318 | +1.38(+3.86%) |
Aug 30, 2007 | 34.62 | 37.18 | 34.47 | 35.85 | 499,124 | +1.08(+3.12%) |
Aug 29, 2007 | 34.62 | 35.17 | 33.85 | 34.77 | 308,157 | +0.95(+2.81%) |
Aug 28, 2007 | 35.15 | 35.33 | 33.65 | 33.82 | 141,818 | -1.42(-4.04%) |
Aug 27, 2007 | 35.76 | 37.21 | 34.87 | 35.24 | 175,468 | -0.80(-2.22%) |
Aug 24, 2007 | 34.62 | 36.07 | 34.37 | 36.04 | 182,899 | +1.30(+3.74%) |
Aug 23, 2007 | 34.34 | 34.98 | 34.21 | 34.74 | 233,427 | +0.63(+1.85%) |
Aug 22, 2007 | 33.35 | 34.51 | 33.14 | 34.11 | 330,449 | +0.85(+2.55%) |
Aug 21, 2007 | 33.05 | 33.35 | 32.72 | 33.26 | 257,841 | +0.60(+1.85%) |
Aug 20, 2007 | 32.08 | 32.79 | 31.70 | 32.66 | 157,422 | +0.78(+2.45%) |
Aug 17, 2007 | 34.10 | 34.12 | 26.41 | 31.88 | 251,048 | +0.49(+1.56%) |
Aug 16, 2007 | 30.45 | 31.45 | 29.20 | 31.39 | 384,480 | +0.38(+1.22%) |
Aug 15, 2007 | 31.94 | 33.90 | 30.84 | 31.01 | 265,166 | -1.02(-3.18%) |
Aug 14, 2007 | 33.30 | 33.50 | 30.24 | 32.03 | 658,457 | -1.06(-3.22%) |
Aug 13, 2007 | 30.98 | 35.22 | 32.77 | 33.09 | 974,895 | +2.11(+6.81%) |
Aug 10, 2007 | 24.82 | 31.09 | 24.62 | 30.98 | 502,627 | +5.22(+20.26%) |
Aug 09, 2007 | 28.04 | 26.75 | 24.49 | 25.77 | 569,608 | -2.27(-8.10%) |
Aug 08, 2007 | 30.28 | 30.31 | 25.76 | 28.04 | 722,573 | -1.81(-6.06%) |
Aug 07, 2007 | 30.58 | 30.58 | 29.59 | 29.84 | 394,777 | -0.73(-2.40%) |
Aug 06, 2007 | 29.25 | 30.91 | 29.21 | 30.58 | 446,048 | +1.16(+3.94%) |
Aug 03, 2007 | 30.40 | 31.51 | 29.42 | 29.42 | 383,631 | -2.09(-6.64%) |
Aug 02, 2007 | 29.11 | 31.71 | 28.37 | 31.51 | 738,708 | +5.71(+22.13%) |
Aug 01, 2007 | 25.44 | 26.24 | 24.92 | 25.80 | 149,355 | -0.13(-0.51%) |
Jul 31, 2007 | 26.90 | 27.58 | 25.61 | 25.93 | 165,596 | -1.04(-3.84%) |
Jul 30, 2007 | 26.52 | 27.12 | 25.44 | 26.97 | 240,539 | +0.58(+2.21%) |
Jul 27, 2007 | 27.47 | 27.47 | 26.36 | 26.39 | 138,209 | -0.94(-3.45%) |
Jul 26, 2007 | 28.92 | 28.92 | 27.00 | 27.33 | 184,491 | -2.00(-6.81%) |
Jul 25, 2007 | 28.92 | 29.33 | 28.11 | 29.33 | 121,861 | +0.50(+1.73%) |
Jul 24, 2007 | 29.69 | 30.12 | 28.67 | 28.83 | 164,322 | -1.65(-5.41%) |
Jul 23, 2007 | 29.76 | 31.02 | 29.34 | 30.48 | 148,930 | +0.55(+1.83%) |
Jul 20, 2007 | 31.69 | 31.73 | 29.48 | 29.93 | 186,189 | -1.83(-5.76%) |
Jul 19, 2007 | 30.66 | 32.03 | 30.33 | 31.76 | 165,914 | +1.36(+4.46%) |
Jul 18, 2007 | 30.72 | 31.01 | 29.99 | 30.40 | 203,173 | -0.61(-1.97%) |
Jul 17, 2007 | 30.02 | 31.37 | 30.02 | 31.01 | 235,231 | +1.56(+5.31%) |
Jul 16, 2007 | 28.85 | 29.64 | 28.85 | 29.45 | 210,286 | +0.62(+2.16%) |
Jul 13, 2007 | 29.11 | 29.34 | 28.12 | 28.83 | 231,516 | -0.52(-1.77%) |
Jul 12, 2007 | 30.36 | 30.36 | 28.20 | 29.34 | 385,223 | -2.55(-8.00%) |
Jul 11, 2007 | 32.08 | 32.13 | 31.65 | 31.90 | 169,523 | +0.08(+0.27%) |
Jul 10, 2007 | 32.22 | 32.25 | 31.38 | 31.81 | 295,844 | -0.26(-0.82%) |
Jul 09, 2007 | 31.54 | 32.37 | 31.49 | 32.08 | 215,381 | +0.86(+2.75%) |
Jul 06, 2007 | 32.01 | 32.22 | 30.99 | 31.22 | 177,591 | -0.50(-1.57%) |
Jul 05, 2007 | 30.99 | 31.91 | 30.80 | 31.72 | 191,709 | +1.35(+4.44%) |
Jul 03, 2007 | 30.56 | 30.62 | 30.24 | 30.37 | 152,539 | +0.14(+0.47%) |
Jul 02, 2007 | 28.73 | 30.51 | 28.64 | 30.23 | 242,237 | +1.80(+6.33%) |
Jun 29, 2007 | 28.09 | 28.64 | 28.02 | 28.43 | 206,464 | +0.46(+1.65%) |
Jun 28, 2007 | 28.31 | 28.82 | 27.90 | 27.97 | 195,955 | -0.38(-1.33%) |
Jun 27, 2007 | 27.74 | 28.42 | 27.33 | 28.35 | 223,555 | +0.37(+1.31%) |
Jun 26, 2007 | 28.03 | 28.20 | 27.38 | 27.98 | 184,703 | +0.04(+0.13%) |
Jun 25, 2007 | 27.32 | 28.10 | 27.24 | 27.94 | 175,574 | +0.60(+2.21%) |
Jun 22, 2007 | 28.01 | 28.21 | 27.34 | 27.34 | 289,262 | -0.79(-2.81%) |
Jun 21, 2007 | 28.38 | 28.69 | 27.77 | 28.13 | 181,731 | -0.20(-0.70%) |
Jun 20, 2007 | 28.26 | 28.91 | 28.01 | 28.33 | 179,608 | +0.01(+0.03%) |
Jun 19, 2007 | 27.84 | 28.39 | 27.41 | 28.32 | 167,400 | +0.66(+2.38%) |
Jun 18, 2007 | 27.61 | 28.19 | 27.49 | 27.66 | 182,049 | +0.23(+0.82%) |
Jun 15, 2007 | 28.17 | 28.17 | 26.88 | 27.43 | 281,832 | +0.12(+0.45%) |
Jun 14, 2007 | 26.25 | 27.66 | 26.25 | 27.31 | 177,591 | +0.71(+2.66%) |
Jun 13, 2007 | 25.62 | 26.87 | 25.62 | 26.60 | 245,846 | +1.16(+4.55%) |
Jun 12, 2007 | 25.99 | 26.32 | 25.38 | 25.44 | 164,110 | -0.49(-1.89%) |
Jun 11, 2007 | 26.28 | 26.85 | 25.72 | 25.93 | 176,742 | -0.35(-1.33%) |
Jun 08, 2007 | 25.46 | 26.77 | 25.29 | 26.28 | 105,939 | +0.41(+1.57%) |
Jun 07, 2007 | 26.11 | 26.59 | 25.57 | 25.88 | 122,286 | -0.32(-1.22%) |
Jun 06, 2007 | 25.34 | 26.27 | 25.28 | 26.20 | 138,952 | +0.70(+2.73%) |
Jun 05, 2007 | 24.91 | 25.67 | 24.63 | 25.50 | 160,713 | +0.65(+2.62%) |
Jun 04, 2007 | 23.36 | 24.97 | 23.36 | 24.85 | 177,166 | +1.49(+6.37%) |