Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 33.44 | 33.61 | 33.24 | 33.39 | 421,831 | +0.27(+0.83%) |
Aug 30, 2007 | 33.33 | 33.47 | 32.92 | 33.12 | 636,621 | -0.21(-0.62%) |
Aug 29, 2007 | 32.79 | 33.35 | 32.79 | 33.33 | 797,156 | +0.64(+1.96%) |
Aug 28, 2007 | 32.98 | 33.26 | 32.68 | 32.69 | 705,460 | -0.33(-1.01%) |
Aug 27, 2007 | 33.24 | 33.49 | 32.99 | 33.02 | 606,932 | -0.47(-1.41%) |
Aug 24, 2007 | 33.23 | 33.56 | 33.10 | 33.49 | 763,657 | +0.19(+0.57%) |
Aug 23, 2007 | 33.84 | 33.98 | 32.98 | 33.30 | 1,346,417 | -0.54(-1.60%) |
Aug 22, 2007 | 34.25 | 34.45 | 33.71 | 33.84 | 813,840 | -0.44(-1.29%) |
Aug 21, 2007 | 34.29 | 34.95 | 34.03 | 34.28 | 890,561 | -0.01(-0.02%) |
Aug 20, 2007 | 34.66 | 34.69 | 33.05 | 34.29 | 1,191,794 | -0.41(-1.18%) |
Aug 17, 2007 | 35.66 | 36.05 | 34.41 | 34.70 | 1,531,387 | +0.07(+0.20%) |
Aug 16, 2007 | 35.44 | 35.01 | 32.34 | 34.63 | 2,672,209 | -0.81(-2.28%) |
Aug 15, 2007 | 35.40 | 35.95 | 35.19 | 35.44 | 1,315,939 | -0.03(-0.09%) |
Aug 14, 2007 | 36.16 | 36.54 | 35.24 | 35.47 | 2,056,738 | -0.76(-2.10%) |
Aug 13, 2007 | 37.92 | 37.53 | 36.06 | 36.23 | 1,602,852 | -1.68(-4.44%) |
Aug 10, 2007 | 38.53 | 38.59 | 37.38 | 37.92 | 683,127 | -0.72(-1.87%) |
Aug 09, 2007 | 38.68 | 40.64 | 38.10 | 38.64 | 1,677,208 | -0.04(-0.10%) |
Aug 08, 2007 | 38.88 | 39.21 | 38.49 | 38.68 | 1,268,645 | -0.28(-0.72%) |
Aug 07, 2007 | 38.82 | 39.14 | 38.33 | 38.96 | 621,908 | +0.14(+0.35%) |
Aug 06, 2007 | 38.97 | 39.13 | 38.46 | 38.82 | 570,936 | -0.27(-0.70%) |
Aug 03, 2007 | 39.56 | 40.01 | 39.06 | 39.10 | 668,676 | -0.91(-2.28%) |
Aug 02, 2007 | 39.53 | 40.09 | 39.13 | 40.01 | 1,124,138 | +0.75(+1.90%) |
Aug 01, 2007 | 38.64 | 39.58 | 38.59 | 39.26 | 991,848 | +0.69(+1.80%) |
Jul 31, 2007 | 38.16 | 38.82 | 38.28 | 38.57 | 1,509,448 | +0.41(+1.08%) |
Jul 30, 2007 | 38.30 | 38.35 | 37.38 | 38.16 | 1,014,837 | -0.24(-0.61%) |
Jul 27, 2007 | 38.60 | 38.69 | 38.18 | 38.40 | 485,414 | -0.21(-0.53%) |
Jul 26, 2007 | 39.45 | 39.80 | 38.26 | 38.60 | 768,123 | -1.24(-3.11%) |
Jul 25, 2007 | 40.21 | 40.85 | 39.80 | 39.84 | 1,185,094 | -1.04(-2.55%) |
Jul 24, 2007 | 41.01 | 41.25 | 40.65 | 40.88 | 837,618 | -0.41(-1.00%) |
Jul 23, 2007 | 41.23 | 41.49 | 41.14 | 41.30 | 462,950 | +0.12(+0.30%) |
Jul 20, 2007 | 40.96 | 41.41 | 40.88 | 41.17 | 503,806 | +0.21(+0.52%) |
Jul 19, 2007 | 40.99 | 41.09 | 40.82 | 40.96 | 317,522 | +0.08(+0.21%) |
Jul 18, 2007 | 40.90 | 41.05 | 40.50 | 40.88 | 452,046 | -0.13(-0.32%) |
Jul 17, 2007 | 40.90 | 41.11 | 40.73 | 41.01 | 362,451 | +0.22(+0.54%) |
Jul 16, 2007 | 40.65 | 40.91 | 40.35 | 40.79 | 212,163 | +0.14(+0.34%) |
Jul 13, 2007 | 40.39 | 40.68 | 40.17 | 40.65 | 215,185 | +0.30(+0.75%) |
Jul 12, 2007 | 40.34 | 40.58 | 40.19 | 40.34 | 522,986 | +0.05(+0.11%) |
Jul 11, 2007 | 39.96 | 40.34 | 39.86 | 40.30 | 237,386 | +0.33(+0.82%) |
Jul 10, 2007 | 40.02 | 40.25 | 39.83 | 39.97 | 493,690 | -0.33(-0.81%) |
Jul 09, 2007 | 40.28 | 40.34 | 40.03 | 40.30 | 235,941 | +0.02(+0.06%) |
Jul 06, 2007 | 40.17 | 40.32 | 40.02 | 40.28 | 302,152 | -0.02(-0.04%) |
Jul 05, 2007 | 40.52 | 40.52 | 39.97 | 40.29 | 295,452 | -0.23(-0.56%) |
Jul 03, 2007 | 39.88 | 40.55 | 39.81 | 40.52 | 173,803 | +0.64(+1.60%) |
Jul 02, 2007 | 39.99 | 40.00 | 39.61 | 39.88 | 342,877 | +0.14(+0.36%) |
Jun 29, 2007 | 40.04 | 40.11 | 39.48 | 39.73 | 386,755 | -0.24(-0.61%) |
Jun 28, 2007 | 39.64 | 40.12 | 39.59 | 39.98 | 339,330 | +0.34(+0.86%) |
Jun 27, 2007 | 39.67 | 39.76 | 39.21 | 39.64 | 602,465 | -0.04(-0.10%) |
Jun 26, 2007 | 39.56 | 39.91 | 39.36 | 39.67 | 711,897 | +0.18(+0.46%) |
Jun 25, 2007 | 39.96 | 40.09 | 39.39 | 39.49 | 620,332 | -0.38(-0.95%) |
Jun 22, 2007 | 39.96 | 40.08 | 39.81 | 39.87 | 1,027,186 | -0.11(-0.29%) |
Jun 21, 2007 | 38.97 | 40.00 | 38.87 | 39.99 | 939,037 | +0.97(+2.48%) |
Jun 20, 2007 | 39.45 | 39.45 | 38.99 | 39.02 | 682,601 | -0.42(-1.06%) |
Jun 19, 2007 | 38.97 | 39.62 | 38.85 | 39.44 | 1,094,185 | +0.40(+1.03%) |
Jun 18, 2007 | 39.13 | 39.22 | 38.85 | 39.03 | 1,050,308 | +0.02(+0.04%) |
Jun 15, 2007 | 38.90 | 39.10 | 38.59 | 39.02 | 731,734 | +0.25(+0.65%) |
Jun 14, 2007 | 37.91 | 38.82 | 37.79 | 38.77 | 908,690 | +0.97(+2.58%) |
Jun 13, 2007 | 37.57 | 37.84 | 37.41 | 37.79 | 358,904 | +0.41(+1.10%) |
Jun 12, 2007 | 37.44 | 37.69 | 37.28 | 37.38 | 777,057 | -0.13(-0.34%) |
Jun 11, 2007 | 37.36 | 37.66 | 37.21 | 37.51 | 494,873 | +0.13(+0.35%) |
Jun 08, 2007 | 36.76 | 37.38 | 36.58 | 37.38 | 468,861 | +0.62(+1.70%) |
Jun 07, 2007 | 37.41 | 37.41 | 36.64 | 36.76 | 719,648 | -0.81(-2.17%) |
Jun 06, 2007 | 37.49 | 37.69 | 37.30 | 37.57 | 694,950 | -0.05(-0.12%) |
Jun 05, 2007 | 37.58 | 37.69 | 37.43 | 37.62 | 512,345 | -0.13(-0.34%) |
Jun 04, 2007 | 37.62 | 37.96 | 37.43 | 37.75 | 530,343 | +0.13(+0.34%) |