Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 39.35 | 39.63 | 39.29 | 39.63 | 6,836 | +0.25(+0.64%) |
Aug 30, 2007 | 39.29 | 39.41 | 39.29 | 39.37 | 5,127 | +0.15(+0.39%) |
Aug 29, 2007 | 39.32 | 39.38 | 39.14 | 39.22 | 31,523 | -0.12(-0.31%) |
Aug 28, 2007 | 39.25 | 39.36 | 39.17 | 39.34 | 7,975 | +0.08(+0.21%) |
Aug 27, 2007 | 39.08 | 39.26 | 39.08 | 39.26 | 12,723 | +0.19(+0.50%) |
Aug 24, 2007 | 39.05 | 39.09 | 38.97 | 39.06 | 18,420 | +0.15(+0.38%) |
Aug 23, 2007 | 38.77 | 38.96 | 38.77 | 38.92 | 5,127 | +0.13(+0.33%) |
Aug 22, 2007 | 38.72 | 38.85 | 38.58 | 38.79 | 31,523 | -0.09(-0.24%) |
Aug 21, 2007 | 38.82 | 38.88 | 38.66 | 38.88 | 5,697 | +0.15(+0.40%) |
Aug 20, 2007 | 38.62 | 38.84 | 38.62 | 38.73 | 22,977 | +0.07(+0.17%) |
Aug 17, 2007 | 38.47 | 38.66 | 38.47 | 38.66 | 18,420 | +0.08(+0.20%) |
Aug 16, 2007 | 38.65 | 38.88 | 38.58 | 38.58 | 15,381 | +0.01(+0.01%) |
Aug 15, 2007 | 38.68 | 38.68 | 38.50 | 38.58 | 19,179 | -0.09(-0.23%) |
Aug 14, 2007 | 38.44 | 38.70 | 38.44 | 38.67 | 9,495 | +0.23(+0.60%) |
Aug 13, 2007 | 38.31 | 38.52 | 38.31 | 38.44 | 101,406 | -0.07(-0.18%) |
Aug 10, 2007 | 38.68 | 38.69 | 38.49 | 38.50 | 5,317 | +0.04(+0.10%) |
Aug 09, 2007 | 38.51 | 38.66 | 38.38 | 38.47 | 4,367 | -0.08(-0.20%) |
Aug 08, 2007 | 38.51 | 38.55 | 38.40 | 38.55 | 28,674 | -0.15(-0.39%) |
Aug 07, 2007 | 38.92 | 38.95 | 38.60 | 38.70 | 63,426 | -0.12(-0.31%) |
Aug 06, 2007 | 38.99 | 39.03 | 38.82 | 38.82 | 10,634 | -0.14(-0.36%) |
Aug 03, 2007 | 39.06 | 39.06 | 38.78 | 38.96 | 15,192 | +0.18(+0.46%) |
Aug 02, 2007 | 38.75 | 38.79 | 38.69 | 38.78 | 15,192 | +0.08(+0.20%) |
Aug 01, 2007 | 38.78 | 38.80 | 38.61 | 38.70 | 48,614 | -0.12(-0.30%) |
Jul 31, 2007 | 38.74 | 38.82 | 38.74 | 38.82 | 32,093 | +0.11(+0.29%) |
Jul 30, 2007 | 38.75 | 38.76 | 38.69 | 38.71 | 4,937 | +0.01(+0.01%) |
Jul 27, 2007 | 38.89 | 38.97 | 38.41 | 38.70 | 74,820 | -0.24(-0.61%) |
Jul 26, 2007 | 38.88 | 39.08 | 38.84 | 38.94 | 37,790 | +0.17(+0.43%) |
Jul 25, 2007 | 38.72 | 38.81 | 38.72 | 38.77 | 41,398 | +0.08(+0.21%) |
Jul 24, 2007 | 38.73 | 38.73 | 38.53 | 38.69 | 31,523 | +0.05(+0.14%) |
Jul 23, 2007 | 38.57 | 38.68 | 38.55 | 38.64 | 16,331 | -0.03(-0.08%) |
Jul 20, 2007 | 38.53 | 38.74 | 38.53 | 38.67 | 80,517 | +0.25(+0.66%) |
Jul 19, 2007 | 38.28 | 38.43 | 38.28 | 38.42 | 596,097 | -0.02(-0.04%) |
Jul 18, 2007 | 38.39 | 38.54 | 38.39 | 38.44 | 13,293 | +0.09(+0.25%) |
Jul 17, 2007 | 38.28 | 38.36 | 38.21 | 38.34 | 16,331 | -0.08(-0.22%) |
Jul 16, 2007 | 38.19 | 38.43 | 38.17 | 38.43 | 24,307 | +0.25(+0.66%) |
Jul 13, 2007 | 38.20 | 38.23 | 37.97 | 38.17 | 24,876 | +0.12(+0.30%) |
Jul 12, 2007 | 38.23 | 38.23 | 37.98 | 38.06 | 18,990 | -0.15(-0.39%) |
Jul 11, 2007 | 38.37 | 38.40 | 38.20 | 38.20 | 6,076 | -0.12(-0.30%) |
Jul 10, 2007 | 38.29 | 38.33 | 38.22 | 38.32 | 21,458 | +0.33(+0.86%) |
Jul 09, 2007 | 38.06 | 38.06 | 37.99 | 37.99 | 4,747 | +0.11(+0.29%) |
Jul 06, 2007 | 37.91 | 37.93 | 37.83 | 37.88 | 26,965 | -0.15(-0.39%) |
Jul 05, 2007 | 38.18 | 38.18 | 37.98 | 38.03 | 17,091 | -0.33(-0.85%) |
Jul 03, 2007 | 38.42 | 38.42 | 38.36 | 38.36 | 6,266 | -0.18(-0.48%) |
Jul 02, 2007 | 38.37 | 38.56 | 38.36 | 38.54 | 21,458 | +0.02(+0.05%) |
Jun 29, 2007 | 38.38 | 38.54 | 38.36 | 38.52 | 188,191 | +0.27(+0.72%) |
Jun 28, 2007 | 38.30 | 38.30 | 38.25 | 38.25 | 10,444 | +0.00(+0.00%) |
Jun 27, 2007 | 38.36 | 38.40 | 38.25 | 38.25 | 21,078 | +0.04(+0.10%) |
Jun 26, 2007 | 38.28 | 38.28 | 38.15 | 38.21 | 12,913 | -0.01(-0.03%) |
Jun 25, 2007 | 38.20 | 38.24 | 38.15 | 38.22 | 13,103 | +0.19(+0.50%) |
Jun 22, 2007 | 37.90 | 38.03 | 37.75 | 38.03 | 23,167 | +0.13(+0.33%) |
Jun 21, 2007 | 38.07 | 38.07 | 37.90 | 37.90 | 35,701 | -0.19(-0.50%) |
Jun 20, 2007 | 38.17 | 38.18 | 38.08 | 38.09 | 53,362 | -0.19(-0.50%) |
Jun 19, 2007 | 38.08 | 38.28 | 38.08 | 38.28 | 20,129 | +0.22(+0.59%) |
Jun 18, 2007 | 37.97 | 38.06 | 37.90 | 38.06 | 17,280 | -0.00(-0.01%) |
Jun 15, 2007 | 37.99 | 38.06 | 37.97 | 38.06 | 1,899 | +0.30(+0.79%) |
Jun 14, 2007 | 37.93 | 37.93 | 37.76 | 37.76 | 24,687 | -0.01(-0.03%) |
Jun 13, 2007 | 37.65 | 37.83 | 37.64 | 37.77 | 50,703 | +0.21(+0.56%) |
Jun 12, 2007 | 37.76 | 37.76 | 37.53 | 37.56 | 46,525 | -0.43(-1.12%) |
Jun 11, 2007 | 37.98 | 38.07 | 37.97 | 37.99 | 32,472 | -0.14(-0.37%) |
Jun 08, 2007 | 38.07 | 38.16 | 37.93 | 38.13 | 82,037 | -0.04(-0.11%) |
Jun 07, 2007 | 38.48 | 38.49 | 38.09 | 38.17 | 111,091 | -0.55(-1.41%) |
Jun 06, 2007 | 38.68 | 38.74 | 38.68 | 38.72 | 19,749 | -0.02(-0.04%) |
Jun 05, 2007 | 38.84 | 38.87 | 38.72 | 38.74 | 21,078 | -0.17(-0.43%) |
Jun 04, 2007 | 38.85 | 38.90 | 38.82 | 38.90 | 21,648 | +0.16(+0.41%) |