Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 34.40 | 34.63 | 34.28 | 34.44 | 2,753,885 | +0.24(+0.72%) |
Aug 30, 2007 | 33.95 | 34.41 | 33.78 | 34.19 | 2,259,226 | +0.04(+0.11%) |
Aug 29, 2007 | 33.82 | 34.15 | 33.80 | 34.15 | 2,131,294 | +0.36(+1.08%) |
Aug 28, 2007 | 34.37 | 34.56 | 33.77 | 33.79 | 2,387,476 | -0.73(-2.12%) |
Aug 27, 2007 | 34.12 | 34.67 | 34.12 | 34.52 | 2,349,831 | +0.29(+0.86%) |
Aug 24, 2007 | 34.04 | 34.30 | 33.88 | 34.23 | 1,824,066 | +0.27(+0.79%) |
Aug 23, 2007 | 34.10 | 34.16 | 33.71 | 33.96 | 2,332,443 | +0.11(+0.31%) |
Aug 22, 2007 | 33.88 | 33.98 | 33.55 | 33.85 | 3,429,595 | +0.26(+0.78%) |
Aug 21, 2007 | 33.54 | 33.90 | 33.30 | 33.59 | 2,242,476 | -0.18(-0.52%) |
Aug 20, 2007 | 34.07 | 34.39 | 33.58 | 33.76 | 2,545,397 | -0.21(-0.63%) |
Aug 17, 2007 | 34.57 | 34.69 | 33.82 | 33.98 | 3,848,943 | +0.18(+0.54%) |
Aug 16, 2007 | 33.37 | 34.07 | 33.23 | 33.80 | 6,015,218 | +0.38(+1.14%) |
Aug 15, 2007 | 33.47 | 33.80 | 33.38 | 33.41 | 4,074,662 | +0.01(+0.04%) |
Aug 14, 2007 | 33.36 | 33.66 | 33.29 | 33.40 | 2,832,048 | +0.03(+0.09%) |
Aug 13, 2007 | 33.48 | 33.56 | 32.77 | 33.37 | 3,129,067 | -0.06(-0.17%) |
Aug 10, 2007 | 33.28 | 33.71 | 33.26 | 33.43 | 5,545,255 | -0.27(-0.80%) |
Aug 09, 2007 | 34.59 | 34.81 | 33.70 | 33.70 | 4,306,772 | -1.03(-2.98%) |
Aug 08, 2007 | 34.29 | 35.09 | 34.25 | 34.73 | 6,037,044 | +0.55(+1.60%) |
Aug 07, 2007 | 34.12 | 34.44 | 33.83 | 34.18 | 4,822,732 | -0.15(-0.44%) |
Aug 06, 2007 | 33.03 | 34.34 | 33.03 | 34.34 | 4,967,783 | +1.16(+3.50%) |
Aug 03, 2007 | 33.40 | 33.46 | 32.70 | 33.18 | 5,215,717 | +0.48(+1.46%) |
Aug 02, 2007 | 32.25 | 32.85 | 32.25 | 32.70 | 3,257,180 | -0.03(-0.08%) |
Aug 01, 2007 | 31.98 | 32.75 | 31.98 | 32.72 | 5,369,490 | +0.24(+0.75%) |
Jul 31, 2007 | 32.82 | 32.87 | 32.45 | 32.48 | 4,541,755 | -0.18(-0.54%) |
Jul 30, 2007 | 32.60 | 32.76 | 32.42 | 32.66 | 5,468,236 | +0.09(+0.27%) |
Jul 27, 2007 | 32.80 | 33.13 | 32.30 | 32.57 | 6,207,128 | +0.03(+0.08%) |
Jul 26, 2007 | 32.60 | 32.99 | 32.49 | 32.54 | 7,603,382 | -0.01(-0.02%) |
Jul 25, 2007 | 32.00 | 32.71 | 32.00 | 32.55 | 4,174,256 | +0.09(+0.29%) |
Jul 24, 2007 | 32.55 | 32.71 | 32.38 | 32.45 | 4,629,634 | -0.28(-0.84%) |
Jul 23, 2007 | 32.64 | 32.83 | 32.55 | 32.73 | 2,404,226 | +0.28(+0.87%) |
Jul 20, 2007 | 32.61 | 32.69 | 32.39 | 32.45 | 3,484,149 | -0.27(-0.82%) |
Jul 19, 2007 | 32.48 | 32.76 | 32.43 | 32.72 | 1,792,003 | +0.28(+0.85%) |
Jul 18, 2007 | 32.17 | 32.50 | 32.12 | 32.44 | 4,398,156 | +0.24(+0.74%) |
Jul 17, 2007 | 32.26 | 32.50 | 32.18 | 32.20 | 3,593,617 | -0.37(-1.14%) |
Jul 16, 2007 | 32.69 | 32.79 | 32.56 | 32.57 | 1,803,128 | -0.17(-0.52%) |
Jul 13, 2007 | 32.69 | 32.84 | 32.44 | 32.74 | 2,369,930 | -0.01(-0.04%) |
Jul 12, 2007 | 32.40 | 32.76 | 32.22 | 32.76 | 2,383,489 | +0.47(+1.46%) |
Jul 11, 2007 | 32.17 | 32.35 | 32.13 | 32.29 | 1,938,598 | +0.10(+0.31%) |
Jul 10, 2007 | 32.34 | 32.43 | 32.12 | 32.18 | 1,866,018 | -0.21(-0.64%) |
Jul 09, 2007 | 32.47 | 32.62 | 32.30 | 32.39 | 1,483,020 | -0.01(-0.04%) |
Jul 06, 2007 | 32.44 | 32.44 | 32.11 | 32.40 | 1,937,003 | -0.16(-0.48%) |
Jul 05, 2007 | 32.19 | 32.69 | 32.19 | 32.56 | 2,449,369 | +0.28(+0.85%) |
Jul 03, 2007 | 32.46 | 32.49 | 32.26 | 32.29 | 1,189,192 | -0.16(-0.50%) |
Jul 02, 2007 | 32.49 | 32.69 | 32.40 | 32.45 | 2,482,069 | -0.02(-0.06%) |
Jun 29, 2007 | 32.31 | 32.56 | 32.23 | 32.47 | 2,987,426 | +0.16(+0.49%) |
Jun 28, 2007 | 32.65 | 32.44 | 32.00 | 32.31 | 2,778,193 | +0.09(+0.27%) |
Jun 27, 2007 | 32.27 | 32.53 | 32.19 | 32.22 | 4,196,905 | -0.17(-0.52%) |
Jun 26, 2007 | 32.64 | 32.69 | 32.28 | 32.39 | 3,646,377 | -0.14(-0.44%) |
Jun 25, 2007 | 32.17 | 32.65 | 32.05 | 32.54 | 4,085,844 | +0.34(+1.05%) |
Jun 22, 2007 | 32.49 | 32.60 | 32.16 | 32.20 | 3,088,071 | -0.29(-0.91%) |
Jun 21, 2007 | 32.35 | 32.69 | 32.36 | 32.49 | 2,938,659 | +0.14(+0.45%) |
Jun 20, 2007 | 32.60 | 32.64 | 32.34 | 32.35 | 4,719,282 | -0.20(-0.62%) |
Jun 19, 2007 | 32.55 | 32.66 | 32.47 | 32.55 | 4,573,644 | +0.00(+0.00%) |
Jun 18, 2007 | 32.72 | 32.78 | 32.49 | 32.55 | 3,207,070 | -0.16(-0.48%) |
Jun 15, 2007 | 32.69 | 32.91 | 32.64 | 32.71 | 2,876,393 | +0.04(+0.13%) |
Jun 14, 2007 | 32.64 | 32.75 | 32.56 | 32.66 | 2,657,218 | -0.04(-0.11%) |
Jun 13, 2007 | 32.59 | 32.78 | 32.48 | 32.70 | 3,827,109 | +0.32(+0.99%) |
Jun 12, 2007 | 32.59 | 32.78 | 32.38 | 32.38 | 2,617,977 | -0.50(-1.53%) |
Jun 11, 2007 | 32.62 | 32.96 | 32.44 | 32.88 | 4,913,249 | +0.25(+0.77%) |
Jun 08, 2007 | 32.32 | 32.64 | 32.10 | 32.63 | 3,141,030 | +0.13(+0.39%) |
Jun 07, 2007 | 32.99 | 33.06 | 32.49 | 32.50 | 3,314,743 | -0.65(-1.97%) |
Jun 06, 2007 | 33.16 | 33.32 | 33.00 | 33.16 | 3,070,813 | -0.08(-0.23%) |
Jun 05, 2007 | 34.19 | 33.70 | 33.20 | 33.23 | 4,975,306 | -0.65(-1.91%) |
Jun 04, 2007 | 33.78 | 33.97 | 33.66 | 33.88 | 2,076,899 | -0.18(-0.52%) |