Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 32.18 | 32.88 | 32.11 | 32.60 | 4,304,261 | +0.84(+2.65%) |
Aug 30, 2007 | 31.60 | 32.24 | 31.58 | 31.76 | 2,781,361 | -0.19(-0.60%) |
Aug 29, 2007 | 31.27 | 31.99 | 31.07 | 31.95 | 4,357,723 | +0.89(+2.88%) |
Aug 28, 2007 | 31.29 | 31.41 | 30.93 | 31.06 | 6,238,996 | -0.36(-1.14%) |
Aug 27, 2007 | 31.72 | 31.78 | 31.37 | 31.41 | 2,696,215 | -0.23(-0.71%) |
Aug 24, 2007 | 30.75 | 31.68 | 30.62 | 31.64 | 3,895,446 | +1.03(+3.35%) |
Aug 23, 2007 | 31.09 | 31.29 | 30.37 | 30.61 | 4,059,304 | -0.48(-1.55%) |
Aug 22, 2007 | 30.90 | 31.17 | 30.10 | 31.09 | 5,228,663 | +0.65(+2.13%) |
Aug 21, 2007 | 31.21 | 31.32 | 30.33 | 30.45 | 7,078,826 | -0.76(-2.44%) |
Aug 20, 2007 | 30.12 | 31.45 | 30.12 | 31.21 | 5,681,878 | +0.54(+1.77%) |
Aug 17, 2007 | 30.60 | 30.98 | 29.98 | 30.66 | 7,807,354 | +0.59(+1.96%) |
Aug 16, 2007 | 29.74 | 30.36 | 28.59 | 30.08 | 9,130,543 | -0.30(-1.00%) |
Aug 15, 2007 | 31.00 | 31.45 | 30.31 | 30.38 | 5,082,905 | -0.73(-2.36%) |
Aug 14, 2007 | 31.82 | 32.02 | 31.11 | 31.11 | 5,060,756 | -0.74(-2.33%) |
Aug 13, 2007 | 31.87 | 32.40 | 31.23 | 31.86 | 4,852,167 | +0.68(+2.17%) |
Aug 10, 2007 | 29.37 | 31.37 | 29.30 | 31.18 | 6,775,424 | +0.84(+2.77%) |
Aug 09, 2007 | 31.17 | 32.68 | 30.25 | 30.34 | 7,800,407 | -1.82(-5.66%) |
Aug 08, 2007 | 32.29 | 32.84 | 31.98 | 32.16 | 5,303,117 | +0.10(+0.31%) |
Aug 07, 2007 | 31.23 | 32.27 | 31.12 | 32.06 | 6,911,646 | +0.21(+0.64%) |
Aug 06, 2007 | 31.38 | 31.89 | 30.92 | 31.86 | 5,246,786 | +0.77(+2.49%) |
Aug 03, 2007 | 31.29 | 31.55 | 31.00 | 31.08 | 5,081,568 | -0.46(-1.47%) |
Aug 02, 2007 | 32.25 | 32.25 | 31.27 | 31.55 | 5,691,408 | -0.16(-0.50%) |
Aug 01, 2007 | 31.11 | 31.78 | 31.00 | 31.70 | 5,689,731 | +0.54(+1.72%) |
Jul 31, 2007 | 31.58 | 32.60 | 31.11 | 31.17 | 5,940,578 | -0.54(-1.69%) |
Jul 30, 2007 | 31.17 | 31.79 | 31.08 | 31.70 | 5,842,545 | +0.47(+1.51%) |
Jul 27, 2007 | 32.11 | 32.11 | 31.23 | 31.23 | 6,539,358 | -0.72(-2.24%) |
Jul 26, 2007 | 32.29 | 33.03 | 31.47 | 31.95 | 7,930,839 | -0.57(-1.75%) |
Jul 25, 2007 | 32.94 | 33.07 | 32.09 | 32.52 | 4,440,967 | -0.04(-0.12%) |
Jul 24, 2007 | 33.00 | 33.19 | 32.53 | 32.56 | 4,489,428 | -0.70(-2.11%) |
Jul 23, 2007 | 33.26 | 33.59 | 33.15 | 33.26 | 3,349,503 | +0.19(+0.58%) |
Jul 20, 2007 | 33.50 | 33.51 | 32.60 | 33.07 | 6,131,406 | -0.50(-1.50%) |
Jul 19, 2007 | 33.38 | 33.82 | 33.27 | 33.57 | 3,800,000 | +0.42(+1.26%) |
Jul 18, 2007 | 33.56 | 33.57 | 32.74 | 33.15 | 4,347,619 | -0.28(-0.83%) |
Jul 17, 2007 | 33.36 | 33.56 | 33.21 | 33.43 | 4,013,406 | +0.18(+0.54%) |
Jul 16, 2007 | 32.94 | 33.50 | 32.89 | 33.25 | 5,421,819 | +0.27(+0.82%) |
Jul 13, 2007 | 32.81 | 33.06 | 32.65 | 32.98 | 3,232,613 | +0.26(+0.81%) |
Jul 12, 2007 | 32.09 | 32.74 | 32.02 | 32.72 | 4,307,399 | +0.70(+2.19%) |
Jul 11, 2007 | 31.60 | 32.33 | 31.59 | 32.02 | 4,930,094 | +0.50(+1.60%) |
Jul 10, 2007 | 31.75 | 32.04 | 31.25 | 31.51 | 6,108,514 | -0.62(-1.92%) |
Jul 09, 2007 | 32.00 | 32.35 | 31.95 | 32.13 | 3,640,658 | +0.30(+0.94%) |
Jul 06, 2007 | 31.70 | 31.90 | 31.48 | 31.83 | 2,907,766 | +0.26(+0.84%) |
Jul 05, 2007 | 31.66 | 31.78 | 31.34 | 31.57 | 2,140,577 | -0.09(-0.29%) |
Jul 03, 2007 | 31.52 | 31.73 | 31.45 | 31.66 | 1,343,033 | +0.23(+0.72%) |
Jul 02, 2007 | 31.11 | 31.43 | 30.95 | 31.43 | 4,010,642 | +0.44(+1.43%) |
Jun 29, 2007 | 31.37 | 31.60 | 30.74 | 30.99 | 4,670,322 | -0.35(-1.12%) |
Jun 28, 2007 | 31.19 | 31.52 | 31.10 | 31.34 | 3,065,583 | +0.03(+0.11%) |
Jun 27, 2007 | 31.15 | 31.33 | 30.95 | 31.31 | 4,495,907 | -0.24(-0.76%) |
Jun 26, 2007 | 31.75 | 31.90 | 31.34 | 31.55 | 3,421,837 | +0.02(+0.06%) |
Jun 25, 2007 | 32.16 | 32.22 | 31.35 | 31.53 | 3,178,679 | -0.09(-0.27%) |
Jun 22, 2007 | 31.72 | 32.02 | 31.41 | 31.61 | 5,970,329 | -0.24(-0.75%) |
Jun 21, 2007 | 31.82 | 32.15 | 31.65 | 31.85 | 4,040,458 | +0.03(+0.10%) |
Jun 20, 2007 | 33.07 | 33.07 | 31.82 | 31.82 | 4,517,956 | -0.70(-2.16%) |
Jun 19, 2007 | 32.36 | 32.58 | 32.25 | 32.52 | 3,743,518 | +0.07(+0.22%) |
Jun 18, 2007 | 32.19 | 32.70 | 32.15 | 32.45 | 4,169,550 | +0.20(+0.62%) |
Jun 15, 2007 | 32.07 | 32.42 | 31.78 | 32.25 | 5,604,857 | +0.19(+0.58%) |
Jun 14, 2007 | 31.92 | 32.33 | 31.90 | 32.06 | 3,759,225 | +0.14(+0.44%) |
Jun 13, 2007 | 31.28 | 31.95 | 31.22 | 31.92 | 3,983,038 | +0.72(+2.29%) |
Jun 12, 2007 | 31.65 | 31.75 | 31.19 | 31.21 | 3,310,087 | -0.51(-1.61%) |
Jun 11, 2007 | 31.58 | 32.02 | 31.36 | 31.72 | 3,914,799 | +0.14(+0.44%) |
Jun 08, 2007 | 31.15 | 31.59 | 30.90 | 31.58 | 4,248,987 | +0.43(+1.38%) |
Jun 07, 2007 | 31.63 | 31.76 | 31.08 | 31.15 | 4,530,038 | -0.62(-1.94%) |
Jun 06, 2007 | 32.02 | 32.07 | 31.60 | 31.76 | 4,058,247 | -0.26(-0.81%) |
Jun 05, 2007 | 31.78 | 32.37 | 31.69 | 32.02 | 3,771,306 | +0.01(+0.02%) |
Jun 04, 2007 | 32.31 | 32.37 | 31.84 | 32.02 | 2,854,908 | -0.30(-0.92%) |