Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 33.22 | 33.30 | 32.94 | 33.09 | 7,144,285 | +0.13(+0.39%) |
Aug 30, 2007 | 33.06 | 33.22 | 32.82 | 32.96 | 7,444,473 | -0.41(-1.24%) |
Aug 29, 2007 | 32.79 | 33.43 | 32.56 | 33.37 | 8,491,271 | +0.68(+2.08%) |
Aug 28, 2007 | 33.23 | 33.27 | 32.56 | 32.69 | 9,863,544 | -0.63(-1.89%) |
Aug 27, 2007 | 33.22 | 33.55 | 32.98 | 33.32 | 7,210,320 | -0.03(-0.09%) |
Aug 24, 2007 | 32.76 | 33.37 | 32.61 | 33.35 | 7,495,148 | +0.70(+2.14%) |
Aug 23, 2007 | 33.06 | 33.46 | 32.47 | 32.65 | 11,132,842 | -0.40(-1.22%) |
Aug 22, 2007 | 33.07 | 33.17 | 32.60 | 33.06 | 10,855,707 | +0.28(+0.84%) |
Aug 21, 2007 | 32.20 | 32.94 | 32.14 | 32.78 | 10,113,971 | +0.37(+1.15%) |
Aug 20, 2007 | 32.28 | 32.60 | 32.02 | 32.41 | 10,949,795 | +0.23(+0.70%) |
Aug 17, 2007 | 32.87 | 33.04 | 31.81 | 32.18 | 16,211,966 | +0.10(+0.31%) |
Aug 16, 2007 | 30.87 | 32.13 | 30.77 | 32.08 | 19,662,400 | +0.86(+2.74%) |
Aug 15, 2007 | 31.81 | 32.14 | 31.15 | 31.23 | 12,962,060 | -0.64(-2.01%) |
Aug 14, 2007 | 32.73 | 32.99 | 31.64 | 31.87 | 11,680,614 | -0.87(-2.65%) |
Aug 13, 2007 | 32.83 | 33.22 | 32.62 | 32.73 | 8,510,973 | +0.08(+0.24%) |
Aug 10, 2007 | 32.07 | 32.91 | 31.58 | 32.65 | 15,580,922 | +0.16(+0.48%) |
Aug 09, 2007 | 33.31 | 33.68 | 32.50 | 32.50 | 15,163,950 | -1.27(-3.76%) |
Aug 08, 2007 | 34.07 | 34.40 | 33.33 | 33.77 | 13,279,550 | -0.26(-0.75%) |
Aug 07, 2007 | 33.43 | 34.32 | 33.33 | 34.02 | 14,531,991 | +0.25(+0.73%) |
Aug 06, 2007 | 33.48 | 33.86 | 33.31 | 33.78 | 14,485,176 | +0.21(+0.62%) |
Aug 03, 2007 | 33.76 | 33.92 | 33.50 | 33.57 | 12,838,713 | -0.27(-0.79%) |
Aug 02, 2007 | 33.46 | 34.00 | 33.18 | 33.83 | 11,653,297 | +0.52(+1.57%) |
Aug 01, 2007 | 32.38 | 33.42 | 32.25 | 33.31 | 15,278,541 | +0.82(+2.52%) |
Jul 31, 2007 | 33.49 | 33.55 | 32.49 | 32.50 | 15,913,505 | -0.99(-2.97%) |
Jul 30, 2007 | 33.46 | 33.63 | 33.06 | 33.49 | 11,637,657 | +0.27(+0.80%) |
Jul 27, 2007 | 33.62 | 33.85 | 33.22 | 33.22 | 12,392,595 | -0.33(-1.00%) |
Jul 26, 2007 | 34.23 | 34.37 | 33.22 | 33.56 | 15,715,428 | -0.84(-2.43%) |
Jul 25, 2007 | 34.38 | 34.65 | 34.22 | 34.40 | 10,366,023 | +0.18(+0.52%) |
Jul 24, 2007 | 34.42 | 34.84 | 34.14 | 34.22 | 10,609,242 | -0.28(-0.80%) |
Jul 23, 2007 | 33.92 | 34.69 | 33.90 | 34.49 | 11,439,733 | +0.68(+2.01%) |
Jul 20, 2007 | 33.93 | 34.03 | 33.76 | 33.82 | 10,914,912 | -0.13(-0.38%) |
Jul 19, 2007 | 34.13 | 34.30 | 33.87 | 33.94 | 8,194,129 | -0.13(-0.38%) |
Jul 18, 2007 | 34.03 | 34.25 | 33.67 | 34.07 | 10,436,386 | -0.08(-0.23%) |
Jul 17, 2007 | 33.91 | 34.34 | 33.83 | 34.15 | 11,547,865 | +0.21(+0.61%) |
Jul 16, 2007 | 33.69 | 34.05 | 33.69 | 33.94 | 5,987,962 | +0.10(+0.29%) |
Jul 13, 2007 | 33.58 | 34.04 | 33.48 | 33.84 | 8,332,851 | +0.12(+0.35%) |
Jul 12, 2007 | 33.59 | 33.75 | 33.44 | 33.73 | 10,988,211 | +0.27(+0.79%) |
Jul 11, 2007 | 33.24 | 33.49 | 33.16 | 33.46 | 9,990,027 | +0.09(+0.27%) |
Jul 10, 2007 | 33.65 | 34.06 | 33.33 | 33.37 | 11,273,010 | -0.56(-1.65%) |
Jul 09, 2007 | 34.02 | 34.08 | 33.85 | 33.93 | 6,114,930 | -0.03(-0.09%) |
Jul 06, 2007 | 34.06 | 34.08 | 33.90 | 33.96 | 6,830,386 | -0.14(-0.40%) |
Jul 05, 2007 | 33.97 | 34.11 | 33.72 | 34.10 | 7,393,320 | +0.09(+0.26%) |
Jul 03, 2007 | 34.01 | 34.14 | 33.78 | 34.01 | 5,259,346 | +0.02(+0.06%) |
Jul 02, 2007 | 33.67 | 34.19 | 33.68 | 33.99 | 7,884,197 | +0.37(+1.11%) |
Jun 29, 2007 | 33.37 | 33.93 | 33.19 | 33.62 | 12,205,841 | +0.29(+0.86%) |
Jun 28, 2007 | 33.73 | 33.73 | 33.20 | 33.33 | 12,147,069 | -0.41(-1.23%) |
Jun 27, 2007 | 33.39 | 33.82 | 33.21 | 33.75 | 8,142,278 | +0.21(+0.62%) |
Jun 26, 2007 | 33.68 | 33.77 | 33.34 | 33.54 | 9,793,291 | +0.00(+0.00%) |
Jun 25, 2007 | 33.78 | 33.99 | 33.40 | 33.54 | 10,250,581 | -0.08(-0.23%) |
Jun 22, 2007 | 33.49 | 33.91 | 33.39 | 33.62 | 15,241,038 | -0.05(-0.15%) |
Jun 21, 2007 | 33.61 | 33.83 | 33.36 | 33.67 | 10,478,750 | +0.00(+0.00%) |
Jun 20, 2007 | 34.23 | 34.23 | 33.64 | 33.67 | 11,395,964 | -0.56(-1.64%) |
Jun 19, 2007 | 33.98 | 34.33 | 33.91 | 34.23 | 11,493,758 | +0.22(+0.64%) |
Jun 18, 2007 | 33.97 | 34.36 | 33.95 | 34.01 | 13,218,721 | +0.14(+0.41%) |
Jun 15, 2007 | 33.58 | 34.22 | 33.48 | 33.87 | 22,655,136 | +0.60(+1.81%) |
Jun 14, 2007 | 32.90 | 33.45 | 32.89 | 33.27 | 14,478,067 | +0.38(+1.17%) |
Jun 13, 2007 | 32.99 | 33.04 | 32.50 | 32.89 | 16,306,816 | +0.29(+0.89%) |
Jun 12, 2007 | 33.13 | 33.20 | 32.56 | 32.60 | 9,877,979 | -0.60(-1.81%) |
Jun 11, 2007 | 33.30 | 33.46 | 33.15 | 33.20 | 7,669,210 | -0.02(-0.06%) |
Jun 08, 2007 | 33.28 | 33.30 | 32.82 | 33.22 | 11,747,993 | -0.06(-0.18%) |
Jun 07, 2007 | 33.78 | 33.91 | 32.98 | 33.28 | 13,607,971 | -0.63(-1.86%) |
Jun 06, 2007 | 34.26 | 34.35 | 33.76 | 33.91 | 9,186,632 | -0.35(-1.02%) |
Jun 05, 2007 | 34.68 | 34.86 | 34.20 | 34.26 | 10,113,202 | -0.42(-1.20%) |
Jun 04, 2007 | 34.56 | 34.76 | 34.16 | 34.68 | 12,817,127 | +0.45(+1.31%) |