Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 28.79 | 29.83 | 28.62 | 29.71 | 3,289,731 | +1.58(+5.62%) |
Aug 30, 2007 | 28.22 | 28.63 | 27.62 | 28.13 | 2,736,503 | -0.58(-2.02%) |
Aug 29, 2007 | 28.21 | 28.73 | 27.88 | 28.71 | 2,474,842 | +1.04(+3.78%) |
Aug 28, 2007 | 28.85 | 29.17 | 27.61 | 27.66 | 3,094,946 | -1.63(-5.55%) |
Aug 27, 2007 | 29.67 | 29.79 | 29.21 | 29.29 | 2,956,383 | +0.05(+0.18%) |
Aug 24, 2007 | 28.33 | 29.41 | 28.03 | 29.24 | 4,409,506 | +0.86(+3.03%) |
Aug 23, 2007 | 29.36 | 29.56 | 27.57 | 28.38 | 6,294,013 | -0.28(-0.98%) |
Aug 22, 2007 | 27.29 | 28.85 | 27.29 | 28.65 | 6,631,658 | +1.96(+7.36%) |
Aug 21, 2007 | 26.94 | 27.07 | 26.19 | 26.69 | 4,564,056 | -0.74(-2.71%) |
Aug 20, 2007 | 27.24 | 27.59 | 26.72 | 27.43 | 3,125,529 | +0.62(+2.30%) |
Aug 17, 2007 | 27.51 | 27.51 | 25.95 | 26.82 | 5,714,757 | +0.89(+3.43%) |
Aug 16, 2007 | 27.35 | 27.35 | 25.18 | 25.93 | 9,352,721 | -1.68(-6.10%) |
Aug 15, 2007 | 28.07 | 28.67 | 27.52 | 27.61 | 4,521,089 | -1.07(-3.72%) |
Aug 14, 2007 | 29.01 | 29.43 | 28.18 | 28.68 | 3,188,872 | -0.45(-1.54%) |
Aug 13, 2007 | 29.43 | 29.98 | 29.04 | 29.13 | 3,085,023 | +0.14(+0.48%) |
Aug 10, 2007 | 28.05 | 29.22 | 27.32 | 28.99 | 5,358,170 | +0.74(+2.60%) |
Aug 09, 2007 | 28.24 | 29.38 | 27.82 | 28.25 | 5,161,800 | -0.88(-3.03%) |
Aug 08, 2007 | 28.54 | 30.31 | 28.52 | 29.13 | 4,886,600 | +1.05(+3.75%) |
Aug 07, 2007 | 28.56 | 28.56 | 27.74 | 28.08 | 4,465,644 | -0.45(-1.57%) |
Aug 06, 2007 | 29.16 | 29.16 | 27.44 | 28.53 | 5,310,353 | -0.26(-0.92%) |
Aug 03, 2007 | 29.34 | 29.52 | 28.74 | 28.79 | 4,201,400 | -0.58(-1.98%) |
Aug 02, 2007 | 29.38 | 29.68 | 28.63 | 29.38 | 4,779,822 | +0.16(+0.55%) |
Aug 01, 2007 | 29.72 | 30.22 | 28.62 | 29.21 | 7,468,059 | -0.79(-2.62%) |
Jul 31, 2007 | 30.27 | 31.00 | 29.84 | 30.00 | 8,708,416 | +0.57(+1.95%) |
Jul 30, 2007 | 30.16 | 30.20 | 28.54 | 29.43 | 11,713,459 | -0.35(-1.19%) |
Jul 27, 2007 | 29.70 | 30.23 | 29.43 | 29.78 | 7,360,212 | -0.17(-0.56%) |
Jul 26, 2007 | 30.83 | 30.83 | 29.07 | 29.95 | 9,474,745 | -1.32(-4.21%) |
Jul 25, 2007 | 30.51 | 31.63 | 30.41 | 31.27 | 8,236,350 | +0.78(+2.56%) |
Jul 24, 2007 | 32.37 | 32.37 | 30.27 | 30.49 | 11,937,401 | -1.95(-6.01%) |
Jul 23, 2007 | 33.58 | 33.80 | 32.25 | 32.44 | 8,332,828 | -2.10(-6.07%) |
Jul 20, 2007 | 35.08 | 35.09 | 34.20 | 34.53 | 3,174,328 | -0.55(-1.57%) |
Jul 19, 2007 | 35.17 | 35.51 | 34.74 | 35.08 | 3,824,200 | +0.06(+0.17%) |
Jul 18, 2007 | 33.90 | 35.03 | 33.37 | 35.03 | 6,463,478 | +0.64(+1.86%) |
Jul 17, 2007 | 35.48 | 35.75 | 34.18 | 34.39 | 6,872,523 | -1.29(-3.61%) |
Jul 16, 2007 | 37.05 | 37.05 | 34.96 | 35.67 | 7,432,024 | -1.59(-4.26%) |
Jul 13, 2007 | 36.67 | 37.42 | 36.67 | 37.26 | 2,673,297 | +0.47(+1.28%) |
Jul 12, 2007 | 36.25 | 37.23 | 36.25 | 36.79 | 5,854,421 | -0.10(-0.28%) |
Jul 11, 2007 | 37.70 | 38.21 | 36.69 | 36.89 | 4,314,900 | -1.22(-3.20%) |
Jul 10, 2007 | 38.27 | 38.67 | 37.64 | 38.12 | 3,305,935 | -0.38(-0.99%) |
Jul 09, 2007 | 37.42 | 38.58 | 37.09 | 38.50 | 4,439,274 | +1.52(+4.12%) |
Jul 06, 2007 | 36.72 | 37.40 | 36.34 | 36.98 | 3,269,885 | +0.51(+1.39%) |
Jul 05, 2007 | 35.72 | 36.67 | 35.43 | 36.47 | 3,258,195 | +0.74(+2.08%) |
Jul 03, 2007 | 36.64 | 36.64 | 35.06 | 35.72 | 3,683,106 | -0.63(-1.74%) |
Jul 02, 2007 | 36.86 | 37.52 | 35.88 | 36.36 | 4,765,841 | -0.97(-2.60%) |
Jun 29, 2007 | 37.44 | 37.47 | 36.93 | 37.33 | 2,387,848 | +0.21(+0.57%) |
Jun 28, 2007 | 37.52 | 37.67 | 36.81 | 37.12 | 3,496,069 | +0.21(+0.56%) |
Jun 27, 2007 | 35.73 | 37.10 | 34.39 | 36.91 | 6,785,201 | +1.13(+3.17%) |
Jun 26, 2007 | 38.21 | 38.33 | 35.75 | 35.78 | 6,600,802 | -2.12(-5.59%) |
Jun 25, 2007 | 39.15 | 39.16 | 37.79 | 37.90 | 3,172,425 | -1.21(-3.09%) |
Jun 22, 2007 | 39.84 | 39.87 | 38.77 | 39.10 | 3,599,232 | -0.81(-2.03%) |
Jun 21, 2007 | 39.20 | 39.91 | 38.63 | 39.91 | 2,309,192 | +0.71(+1.80%) |
Jun 20, 2007 | 40.12 | 40.38 | 39.10 | 39.20 | 2,766,000 | -0.82(-2.04%) |
Jun 19, 2007 | 40.04 | 40.27 | 39.31 | 40.02 | 2,393,013 | +0.04(+0.09%) |
Jun 18, 2007 | 41.02 | 41.09 | 39.85 | 39.98 | 3,063,003 | -0.92(-2.25%) |
Jun 15, 2007 | 39.95 | 41.20 | 39.73 | 40.90 | 5,489,047 | +1.35(+3.42%) |
Jun 14, 2007 | 38.76 | 39.60 | 38.52 | 39.55 | 3,579,665 | +1.27(+3.30%) |
Jun 13, 2007 | 37.72 | 38.40 | 37.49 | 38.28 | 2,948,143 | +0.71(+1.88%) |
Jun 12, 2007 | 38.15 | 38.45 | 37.45 | 37.58 | 2,856,800 | -0.64(-1.67%) |
Jun 11, 2007 | 38.33 | 38.83 | 38.12 | 38.22 | 2,436,096 | -0.04(-0.10%) |
Jun 08, 2007 | 37.36 | 38.28 | 36.98 | 38.26 | 4,244,795 | +0.51(+1.34%) |
Jun 07, 2007 | 38.40 | 39.28 | 37.25 | 37.75 | 5,090,506 | -0.78(-2.02%) |
Jun 06, 2007 | 39.08 | 39.86 | 38.23 | 38.53 | 4,418,290 | -1.17(-2.95%) |
Jun 05, 2007 | 40.39 | 40.46 | 39.24 | 39.70 | 4,975,472 | -0.51(-1.26%) |
Jun 04, 2007 | 39.04 | 40.33 | 38.70 | 40.21 | 5,590,634 | +1.07(+2.74%) |