Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 31.06 | 31.47 | 30.91 | 31.26 | 646,534 | +0.66(+2.15%) |
Aug 30, 2007 | 30.17 | 31.08 | 30.04 | 30.60 | 786,694 | +0.31(+1.02%) |
Aug 29, 2007 | 29.57 | 30.35 | 29.41 | 30.30 | 608,017 | +1.02(+3.47%) |
Aug 28, 2007 | 29.58 | 29.69 | 29.13 | 29.28 | 579,345 | -0.48(-1.61%) |
Aug 27, 2007 | 29.75 | 30.09 | 29.55 | 29.76 | 427,002 | -0.07(-0.25%) |
Aug 24, 2007 | 29.39 | 29.84 | 28.95 | 29.83 | 450,998 | +0.34(+1.16%) |
Aug 23, 2007 | 29.46 | 29.65 | 29.00 | 29.49 | 378,642 | +0.07(+0.25%) |
Aug 22, 2007 | 29.34 | 29.52 | 29.01 | 29.42 | 651,210 | +0.35(+1.20%) |
Aug 21, 2007 | 29.54 | 29.82 | 29.00 | 29.07 | 729,104 | -0.76(-2.53%) |
Aug 20, 2007 | 29.18 | 30.08 | 28.45 | 29.82 | 529,385 | +0.77(+2.66%) |
Aug 17, 2007 | 31.64 | 36.56 | 28.63 | 29.05 | 1,324,816 | -0.23(-0.78%) |
Aug 16, 2007 | 29.47 | 29.57 | 28.67 | 29.28 | 738,209 | -0.30(-1.02%) |
Aug 15, 2007 | 30.18 | 30.36 | 29.47 | 29.58 | 570,239 | -0.78(-2.57%) |
Aug 14, 2007 | 30.74 | 31.00 | 30.21 | 30.36 | 476,717 | -0.36(-1.16%) |
Aug 13, 2007 | 31.38 | 31.65 | 30.08 | 30.72 | 679,143 | -0.54(-1.74%) |
Aug 10, 2007 | 33.32 | 33.32 | 31.17 | 31.26 | 1,169,028 | -2.46(-7.30%) |
Aug 09, 2007 | 32.97 | 34.90 | 31.73 | 33.72 | 1,991,937 | +0.59(+1.79%) |
Aug 08, 2007 | 30.90 | 33.30 | 30.89 | 33.13 | 1,770,713 | +2.39(+7.77%) |
Aug 07, 2007 | 30.88 | 30.95 | 30.28 | 30.74 | 988,136 | -0.46(-1.46%) |
Aug 06, 2007 | 30.91 | 31.23 | 30.55 | 31.20 | 642,842 | +0.50(+1.61%) |
Aug 03, 2007 | 30.91 | 30.97 | 30.64 | 30.70 | 996,533 | -0.17(-0.55%) |
Aug 02, 2007 | 30.07 | 30.91 | 29.70 | 30.87 | 1,040,435 | +0.65(+2.15%) |
Aug 01, 2007 | 29.52 | 30.37 | 28.85 | 30.22 | 6,976,883 | +0.80(+2.71%) |
Jul 31, 2007 | 29.69 | 30.21 | 29.43 | 29.43 | 779,680 | -0.24(-0.79%) |
Jul 30, 2007 | 29.26 | 29.72 | 28.04 | 29.66 | 797,769 | -0.49(-1.62%) |
Jul 27, 2007 | 30.14 | 30.62 | 29.77 | 30.15 | 622,292 | +0.14(+0.46%) |
Jul 26, 2007 | 30.77 | 31.78 | 29.37 | 30.01 | 867,665 | -0.76(-2.46%) |
Jul 25, 2007 | 31.32 | 31.44 | 29.99 | 30.77 | 901,505 | +0.14(+0.45%) |
Jul 24, 2007 | 31.12 | 31.44 | 29.61 | 30.63 | 1,084,981 | -1.30(-4.07%) |
Jul 23, 2007 | 31.94 | 32.22 | 31.69 | 31.93 | 291,026 | +0.02(+0.08%) |
Jul 20, 2007 | 32.29 | 32.29 | 31.69 | 31.90 | 241,558 | -0.38(-1.18%) |
Jul 19, 2007 | 32.19 | 32.48 | 32.17 | 32.29 | 276,875 | +0.32(+0.99%) |
Jul 18, 2007 | 31.94 | 32.07 | 31.73 | 31.97 | 274,167 | -0.25(-0.78%) |
Jul 17, 2007 | 32.86 | 32.86 | 32.18 | 32.22 | 136,345 | +0.08(+0.25%) |
Jul 16, 2007 | 32.21 | 32.42 | 31.89 | 32.14 | 332,619 | -0.08(-0.25%) |
Jul 13, 2007 | 32.20 | 32.36 | 31.77 | 32.22 | 446,199 | +0.03(+0.10%) |
Jul 12, 2007 | 31.63 | 32.23 | 31.60 | 32.19 | 702,647 | +0.49(+1.54%) |
Jul 11, 2007 | 31.27 | 31.81 | 31.24 | 31.70 | 315,022 | +0.38(+1.22%) |
Jul 10, 2007 | 32.02 | 32.06 | 31.30 | 31.32 | 328,558 | -0.76(-2.38%) |
Jul 09, 2007 | 31.88 | 32.08 | 31.70 | 32.08 | 408,052 | +0.33(+1.02%) |
Jul 06, 2007 | 31.81 | 31.97 | 31.62 | 31.76 | 281,551 | +0.06(+0.18%) |
Jul 05, 2007 | 31.92 | 32.06 | 31.57 | 31.70 | 325,359 | -0.07(-0.20%) |
Jul 03, 2007 | 31.65 | 31.86 | 31.64 | 31.77 | 274,906 | +0.20(+0.62%) |
Jul 02, 2007 | 31.32 | 31.81 | 31.32 | 31.57 | 627,952 | +0.25(+0.80%) |
Jun 29, 2007 | 30.62 | 31.61 | 30.62 | 31.32 | 796,046 | +0.71(+2.31%) |
Jun 28, 2007 | 30.53 | 30.97 | 30.52 | 30.61 | 680,620 | +0.18(+0.59%) |
Jun 27, 2007 | 29.94 | 30.54 | 29.86 | 30.43 | 1,215,666 | +0.50(+1.68%) |
Jun 26, 2007 | 29.62 | 29.99 | 29.25 | 29.93 | 840,469 | +0.31(+1.04%) |
Jun 25, 2007 | 29.94 | 30.27 | 29.56 | 29.62 | 639,396 | -0.43(-1.43%) |
Jun 22, 2007 | 30.08 | 30.42 | 29.93 | 30.05 | 648,010 | -0.02(-0.08%) |
Jun 21, 2007 | 30.35 | 30.35 | 29.66 | 30.08 | 408,913 | -0.21(-0.70%) |
Jun 20, 2007 | 30.56 | 30.63 | 30.23 | 30.29 | 342,709 | -0.17(-0.56%) |
Jun 19, 2007 | 30.64 | 30.64 | 30.41 | 30.46 | 485,823 | -0.18(-0.58%) |
Jun 18, 2007 | 30.64 | 30.68 | 30.40 | 30.64 | 287,334 | +0.07(+0.24%) |
Jun 15, 2007 | 30.84 | 30.86 | 30.47 | 30.56 | 404,852 | +0.02(+0.08%) |
Jun 14, 2007 | 30.35 | 30.54 | 30.29 | 30.54 | 231,344 | +0.29(+0.97%) |
Jun 13, 2007 | 30.06 | 30.30 | 29.91 | 30.25 | 281,428 | +0.32(+1.06%) |
Jun 12, 2007 | 30.42 | 30.42 | 29.90 | 29.93 | 322,528 | -0.49(-1.60%) |
Jun 11, 2007 | 30.13 | 30.54 | 30.11 | 30.42 | 241,558 | +0.31(+1.03%) |
Jun 08, 2007 | 29.73 | 30.12 | 29.73 | 30.11 | 285,858 | +0.49(+1.65%) |
Jun 07, 2007 | 30.12 | 30.25 | 29.60 | 29.62 | 318,590 | -0.50(-1.67%) |
Jun 06, 2007 | 30.67 | 30.67 | 29.99 | 30.12 | 345,786 | -0.54(-1.78%) |
Jun 05, 2007 | 30.82 | 30.89 | 30.61 | 30.67 | 420,727 | -0.14(-0.45%) |
Jun 04, 2007 | 30.69 | 30.82 | 30.62 | 30.81 | 315,022 | -0.02(-0.05%) |