Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 41.55 | 41.55 | 41.36 | 41.55 | 64,126 | +0.65(+1.59%) |
Aug 30, 2007 | 40.90 | 41.25 | 40.80 | 40.90 | 48,481 | -0.45(-1.09%) |
Aug 29, 2007 | 40.44 | 41.35 | 40.80 | 41.35 | 11,246 | +0.91(+2.25%) |
Aug 28, 2007 | 40.44 | 40.70 | 40.44 | 40.44 | 5,173 | -0.56(-1.37%) |
Aug 27, 2007 | 41.00 | 41.20 | 40.75 | 41.00 | 4,341 | +0.05(+0.12%) |
Aug 24, 2007 | 40.55 | 41.00 | 40.45 | 40.95 | 6,475 | +0.40(+0.99%) |
Aug 23, 2007 | 40.55 | 40.75 | 40.30 | 40.55 | 6,048 | -0.30(-0.73%) |
Aug 22, 2007 | 40.85 | 41.36 | 40.60 | 40.85 | 108,826 | +0.10(+0.25%) |
Aug 21, 2007 | 40.75 | 40.80 | 40.45 | 40.75 | 9,401 | +0.80(+2.00%) |
Aug 20, 2007 | 39.95 | 39.95 | 39.51 | 39.95 | 14,758 | +0.45(+1.14%) |
Aug 17, 2007 | 39.50 | 40.00 | 39.45 | 39.50 | 16,352 | +0.00(+0.00%) |
Aug 16, 2007 | 39.50 | 39.50 | 38.50 | 39.50 | 43,072 | +0.55(+1.41%) |
Aug 15, 2007 | 38.95 | 39.65 | 38.95 | 38.95 | 7,205 | -0.25(-0.64%) |
Aug 14, 2007 | 39.20 | 39.50 | 39.20 | 39.20 | 10,678 | +0.00(+0.00%) |
Aug 13, 2007 | 39.20 | 39.65 | 39.20 | 39.20 | 6,117 | -0.40(-1.01%) |
Aug 10, 2007 | 39.60 | 39.60 | 38.90 | 39.60 | 13,134 | +1.41(+3.69%) |
Aug 09, 2007 | 38.19 | 38.65 | 38.00 | 38.19 | 40,872 | -0.06(-0.16%) |
Aug 08, 2007 | 38.25 | 38.75 | 38.25 | 38.25 | 40,703 | -0.60(-1.54%) |
Aug 07, 2007 | 38.85 | 39.20 | 38.65 | 38.85 | 9,027 | -0.40(-1.02%) |
Aug 06, 2007 | 39.25 | 39.40 | 38.80 | 39.25 | 7,471 | +1.10(+2.88%) |
Aug 03, 2007 | 38.15 | 38.40 | 38.00 | 38.15 | 16,939 | +0.40(+1.06%) |
Aug 02, 2007 | 37.75 | 37.75 | 37.25 | 37.75 | 23,897 | +0.85(+2.30%) |
Aug 01, 2007 | 36.90 | 36.90 | 36.35 | 36.90 | 43,080 | +0.73(+2.02%) |
Jul 31, 2007 | 36.17 | 36.45 | 36.15 | 36.17 | 5,204 | +0.77(+2.18%) |
Jul 30, 2007 | 35.40 | 35.40 | 34.75 | 35.40 | 4,320 | +1.20(+3.51%) |
Jul 27, 2007 | 33.00 | 34.35 | 33.80 | 34.20 | 4,632 | +1.20(+3.64%) |
Jul 26, 2007 | 33.00 | 33.20 | 32.70 | 33.00 | 7,709 | -0.60(-1.79%) |
Jul 25, 2007 | 33.60 | 33.90 | 33.25 | 33.60 | 3,723 | -0.10(-0.30%) |
Jul 24, 2007 | 33.70 | 33.90 | 33.60 | 33.70 | 97,404 | -0.15(-0.44%) |
Jul 23, 2007 | 33.85 | 33.90 | 33.78 | 33.85 | 96,200 | +0.55(+1.65%) |
Jul 20, 2007 | 33.30 | 33.65 | 33.30 | 33.30 | 34,576 | -0.05(-0.15%) |
Jul 19, 2007 | 33.35 | 33.70 | 33.35 | 33.35 | 1,676 | +0.15(+0.45%) |
Jul 18, 2007 | 33.65 | 33.35 | 33.20 | 33.20 | 12,260 | -0.45(-1.34%) |
Jul 17, 2007 | 33.65 | 33.65 | 33.35 | 33.65 | 5,702 | -0.30(-0.88%) |
Jul 16, 2007 | 33.75 | 34.15 | 33.85 | 33.95 | 8,339 | +0.20(+0.59%) |
Jul 13, 2007 | 34.00 | 34.00 | 33.70 | 33.75 | 7,667 | -0.25(-0.74%) |
Jul 12, 2007 | 33.20 | 34.05 | 33.70 | 34.00 | 2,076 | +0.80(+2.41%) |
Jul 11, 2007 | 33.55 | 33.30 | 32.90 | 33.20 | 109,887 | -0.35(-1.04%) |
Jul 10, 2007 | 33.55 | 33.55 | 33.25 | 33.55 | 11,345 | -0.40(-1.18%) |
Jul 09, 2007 | 33.95 | 34.20 | 33.65 | 33.95 | 5,860 | +0.30(+0.89%) |
Jul 06, 2007 | 33.65 | 33.80 | 33.55 | 33.65 | 7,140 | +0.40(+1.20%) |
Jul 05, 2007 | 33.25 | 33.25 | 33.00 | 33.25 | 11,739 | +0.35(+1.06%) |
Jul 03, 2007 | 32.90 | 32.90 | 32.70 | 32.90 | 10,694 | +0.92(+2.89%) |
Jul 02, 2007 | 31.98 | 31.98 | 31.80 | 31.98 | 3,129 | +0.28(+0.87%) |
Jun 29, 2007 | 31.70 | 31.85 | 31.55 | 31.70 | 93,084 | +0.30(+0.96%) |
Jun 28, 2007 | 31.40 | 31.45 | 31.00 | 31.40 | 4,783 | +0.95(+3.12%) |
Jun 27, 2007 | 30.45 | 30.60 | 30.45 | 30.45 | 2,853 | -0.40(-1.30%) |
Jun 26, 2007 | 30.85 | 30.85 | 30.70 | 30.85 | 2,958 | +0.10(+0.33%) |
Jun 25, 2007 | 30.75 | 30.75 | 30.35 | 30.75 | 3,020 | +0.25(+0.82%) |
Jun 22, 2007 | 30.50 | 30.55 | 30.30 | 30.50 | 4,237 | +0.00(+0.00%) |
Jun 21, 2007 | 30.50 | 30.50 | 30.10 | 30.50 | 831 | +1.10(+3.74%) |
Jun 20, 2007 | 29.40 | 30.85 | 30.65 | 29.40 | 16,758 | +0.00(+0.00%) |
Jun 19, 2007 | 29.40 | 30.75 | 30.55 | 29.40 | 5,628 | +0.00(+0.00%) |
Jun 18, 2007 | 29.40 | 30.80 | 30.55 | 29.40 | 5,614 | +0.00(+0.00%) |
Jun 15, 2007 | 29.40 | 30.45 | 30.20 | 29.40 | 8,670 | +0.00(+0.00%) |
Jun 14, 2007 | 29.40 | 29.55 | 29.20 | 29.40 | 4,089 | +0.00(+0.00%) |
Jun 13, 2007 | 29.40 | 29.35 | 29.05 | 29.40 | 2,984 | +0.00(+0.00%) |
Jun 12, 2007 | 29.40 | 29.00 | 28.55 | 29.40 | 2,199 | +0.00(+0.00%) |
Jun 11, 2007 | 29.40 | 29.40 | 29.40 | 29.40 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 29.40 | 29.40 | 28.90 | 29.40 | 28,872 | +0.40(+1.38%) |
Jun 07, 2007 | 29.00 | 29.70 | 29.00 | 29.00 | 14,538 | -1.05(-3.49%) |
Jun 06, 2007 | 30.05 | 30.50 | 30.05 | 30.05 | 3,690 | -0.65(-2.12%) |
Jun 05, 2007 | 30.70 | 31.08 | 30.70 | 30.70 | 13,793 | -0.47(-1.51%) |
Jun 04, 2007 | 31.17 | 31.17 | 30.90 | 31.17 | 7,133 | +0.55(+1.80%) |