Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 29.80 | 30.24 | 29.68 | 30.06 | 11,759,267 | +0.92(+3.16%) |
Aug 30, 2007 | 29.56 | 29.88 | 29.06 | 29.14 | 13,583,724 | -0.74(-2.49%) |
Aug 29, 2007 | 30.03 | 30.11 | 29.45 | 29.89 | 16,844,234 | -0.08(-0.26%) |
Aug 28, 2007 | 29.79 | 30.61 | 29.67 | 29.97 | 22,905,824 | -1.33(-4.26%) |
Aug 27, 2007 | 31.50 | 31.61 | 31.16 | 31.30 | 5,155,925 | -0.21(-0.65%) |
Aug 24, 2007 | 31.15 | 31.58 | 31.02 | 31.50 | 10,081,559 | +0.30(+0.97%) |
Aug 23, 2007 | 31.27 | 31.64 | 30.77 | 31.20 | 10,345,053 | +0.30(+0.97%) |
Aug 22, 2007 | 30.41 | 31.31 | 30.29 | 30.90 | 16,292,142 | +1.05(+3.51%) |
Aug 21, 2007 | 30.45 | 30.66 | 29.59 | 29.85 | 29,422,354 | -0.81(-2.64%) |
Aug 20, 2007 | 31.28 | 31.56 | 30.48 | 30.66 | 11,845,810 | -0.70(-2.22%) |
Aug 17, 2007 | 31.75 | 32.34 | 30.97 | 31.36 | 15,089,525 | +0.95(+3.11%) |
Aug 16, 2007 | 30.50 | 30.73 | 28.97 | 30.41 | 27,756,254 | -0.22(-0.72%) |
Aug 15, 2007 | 31.83 | 31.83 | 30.38 | 30.63 | 16,910,322 | -1.33(-4.17%) |
Aug 14, 2007 | 33.72 | 33.74 | 31.94 | 31.96 | 12,603,242 | -1.59(-4.73%) |
Aug 13, 2007 | 34.30 | 34.30 | 33.40 | 33.55 | 19,775,326 | +0.22(+0.66%) |
Aug 10, 2007 | 34.27 | 34.27 | 32.12 | 33.33 | 18,016,028 | -1.24(-3.59%) |
Aug 09, 2007 | 34.57 | 35.12 | 33.26 | 34.57 | 13,370,847 | -0.73(-2.08%) |
Aug 08, 2007 | 34.30 | 35.73 | 34.20 | 35.31 | 11,174,214 | +1.08(+3.15%) |
Aug 07, 2007 | 33.50 | 34.73 | 33.31 | 34.23 | 9,997,055 | +0.45(+1.32%) |
Aug 06, 2007 | 32.86 | 33.85 | 32.07 | 33.78 | 11,130,343 | +1.30(+4.01%) |
Aug 03, 2007 | 32.70 | 33.47 | 32.40 | 32.48 | 10,524,088 | -0.99(-2.97%) |
Aug 02, 2007 | 33.35 | 33.71 | 32.85 | 33.47 | 9,172,333 | +0.55(+1.67%) |
Aug 01, 2007 | 33.22 | 33.22 | 31.78 | 32.92 | 12,944,264 | +0.08(+0.25%) |
Jul 31, 2007 | 33.78 | 34.23 | 32.79 | 32.84 | 8,180,023 | -0.49(-1.48%) |
Jul 30, 2007 | 32.64 | 33.51 | 32.30 | 33.34 | 8,251,228 | +0.65(+1.99%) |
Jul 27, 2007 | 32.89 | 33.54 | 32.50 | 32.68 | 8,333,372 | -0.38(-1.16%) |
Jul 26, 2007 | 33.03 | 33.50 | 32.53 | 33.07 | 10,972,255 | -0.89(-2.61%) |
Jul 25, 2007 | 33.81 | 34.26 | 33.17 | 33.95 | 8,007,031 | +0.32(+0.95%) |
Jul 24, 2007 | 35.09 | 35.09 | 33.50 | 33.64 | 9,761,419 | -1.07(-3.09%) |
Jul 23, 2007 | 35.03 | 35.28 | 34.55 | 34.71 | 7,478,865 | +0.41(+1.20%) |
Jul 20, 2007 | 35.40 | 35.40 | 33.87 | 34.30 | 7,750,293 | -0.68(-1.95%) |
Jul 19, 2007 | 35.37 | 35.82 | 34.70 | 34.98 | 5,951,201 | -0.00(-0.01%) |
Jul 18, 2007 | 35.62 | 36.14 | 34.49 | 34.98 | 8,619,613 | -0.23(-0.65%) |
Jul 17, 2007 | 35.40 | 35.98 | 34.89 | 35.21 | 11,783,759 | +0.73(+2.10%) |
Jul 16, 2007 | 34.20 | 34.62 | 34.16 | 34.49 | 7,482,335 | +0.18(+0.53%) |
Jul 13, 2007 | 33.87 | 34.38 | 33.65 | 34.31 | 6,953,918 | +0.57(+1.70%) |
Jul 12, 2007 | 33.42 | 33.87 | 33.11 | 33.73 | 6,911,557 | +0.60(+1.82%) |
Jul 11, 2007 | 32.97 | 33.30 | 32.86 | 33.13 | 5,988,725 | -0.00(-0.01%) |
Jul 10, 2007 | 33.68 | 33.71 | 33.14 | 33.14 | 7,462,276 | -0.69(-2.03%) |
Jul 09, 2007 | 34.29 | 34.30 | 33.78 | 33.82 | 5,791,156 | -0.40(-1.17%) |
Jul 06, 2007 | 34.02 | 34.36 | 33.94 | 34.22 | 4,336,942 | -0.06(-0.19%) |
Jul 05, 2007 | 34.45 | 34.75 | 34.22 | 34.29 | 4,978,171 | -0.18(-0.53%) |
Jul 03, 2007 | 33.66 | 34.49 | 33.68 | 34.47 | 5,950,667 | +0.81(+2.40%) |
Jul 02, 2007 | 33.64 | 34.10 | 33.18 | 33.66 | 14,866,845 | +0.15(+0.44%) |
Jun 29, 2007 | 33.90 | 34.03 | 33.18 | 33.51 | 16,709,120 | -0.33(-0.97%) |
Jun 28, 2007 | 33.67 | 34.00 | 33.44 | 33.84 | 4,697,004 | +0.17(+0.49%) |
Jun 27, 2007 | 32.95 | 33.70 | 32.80 | 33.67 | 4,531,854 | +0.48(+1.43%) |
Jun 26, 2007 | 33.48 | 33.82 | 33.18 | 33.20 | 5,656,786 | -0.21(-0.62%) |
Jun 25, 2007 | 33.81 | 34.03 | 33.35 | 33.41 | 4,988,170 | -0.07(-0.20%) |
Jun 22, 2007 | 33.69 | 33.92 | 33.33 | 33.47 | 4,104,083 | -0.54(-1.58%) |
Jun 21, 2007 | 33.99 | 34.14 | 33.42 | 34.01 | 4,170,183 | +0.02(+0.07%) |
Jun 20, 2007 | 34.56 | 34.58 | 33.99 | 33.99 | 4,384,085 | -0.53(-1.53%) |
Jun 19, 2007 | 34.26 | 34.57 | 34.14 | 34.52 | 3,121,517 | +0.10(+0.28%) |
Jun 18, 2007 | 34.35 | 34.42 | 34.03 | 34.42 | 3,371,337 | +0.20(+0.59%) |
Jun 15, 2007 | 33.80 | 34.30 | 33.75 | 34.22 | 5,419,080 | +0.52(+1.56%) |
Jun 14, 2007 | 33.53 | 33.88 | 33.48 | 33.69 | 3,925,878 | +0.01(+0.04%) |
Jun 13, 2007 | 32.85 | 33.68 | 32.19 | 33.68 | 4,107,120 | +0.97(+2.97%) |
Jun 12, 2007 | 33.31 | 33.31 | 32.71 | 32.71 | 3,007,629 | -0.69(-2.05%) |
Jun 11, 2007 | 33.08 | 33.50 | 32.93 | 33.40 | 3,222,408 | +0.24(+0.71%) |
Jun 08, 2007 | 32.53 | 33.16 | 32.36 | 33.16 | 4,278,973 | +0.62(+1.90%) |
Jun 07, 2007 | 32.98 | 33.22 | 32.54 | 32.54 | 4,480,829 | -0.65(-1.96%) |
Jun 06, 2007 | 33.35 | 33.40 | 33.07 | 33.19 | 4,303,855 | -0.27(-0.82%) |
Jun 05, 2007 | 33.37 | 33.66 | 33.12 | 33.47 | 4,772,897 | -0.03(-0.10%) |
Jun 04, 2007 | 32.92 | 33.52 | 32.92 | 33.50 | 2,346,597 | +0.16(+0.48%) |