Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 32.50 | 32.87 | 32.36 | 32.67 | 716,232 | +0.49(+1.53%) |
Aug 30, 2007 | 32.57 | 32.51 | 32.00 | 32.18 | 1,028,898 | -0.39(-1.20%) |
Aug 29, 2007 | 32.54 | 32.66 | 32.19 | 32.57 | 1,327,770 | +0.14(+0.42%) |
Aug 28, 2007 | 33.32 | 33.41 | 32.43 | 32.43 | 1,019,702 | -1.15(-3.41%) |
Aug 27, 2007 | 33.00 | 33.71 | 33.00 | 33.58 | 893,315 | +0.40(+1.20%) |
Aug 24, 2007 | 33.31 | 33.31 | 33.05 | 33.18 | 850,753 | -0.20(-0.61%) |
Aug 23, 2007 | 33.28 | 33.55 | 33.26 | 33.38 | 922,318 | +0.16(+0.48%) |
Aug 22, 2007 | 32.88 | 33.28 | 32.72 | 33.22 | 1,231,683 | +0.63(+1.93%) |
Aug 21, 2007 | 32.95 | 32.99 | 32.42 | 32.60 | 1,218,950 | -0.45(-1.36%) |
Aug 20, 2007 | 32.89 | 33.17 | 32.62 | 33.05 | 1,401,810 | +0.15(+0.46%) |
Aug 17, 2007 | 32.50 | 33.05 | 32.15 | 32.89 | 2,128,771 | +1.14(+3.58%) |
Aug 16, 2007 | 31.56 | 31.82 | 30.48 | 31.76 | 2,549,668 | -0.25(-0.80%) |
Aug 15, 2007 | 32.36 | 32.88 | 31.99 | 32.01 | 1,487,522 | -0.34(-1.05%) |
Aug 14, 2007 | 32.91 | 32.93 | 32.30 | 32.35 | 1,771,067 | -0.44(-1.35%) |
Aug 13, 2007 | 32.02 | 32.89 | 31.82 | 32.79 | 2,029,854 | +0.85(+2.66%) |
Aug 10, 2007 | 32.27 | 32.36 | 31.38 | 31.94 | 3,424,119 | -0.54(-1.67%) |
Aug 09, 2007 | 32.87 | 32.99 | 32.35 | 32.49 | 2,449,336 | -0.81(-2.42%) |
Aug 08, 2007 | 33.29 | 33.42 | 32.99 | 33.29 | 2,960,425 | +0.00(+0.00%) |
Aug 07, 2007 | 33.50 | 33.75 | 32.98 | 33.29 | 3,092,000 | -0.42(-1.26%) |
Aug 06, 2007 | 33.70 | 34.16 | 33.25 | 33.72 | 2,828,501 | +0.06(+0.18%) |
Aug 03, 2007 | 33.87 | 34.10 | 33.66 | 33.66 | 2,540,354 | -0.39(-1.15%) |
Aug 02, 2007 | 34.09 | 34.35 | 33.96 | 34.05 | 1,996,371 | -0.02(-0.05%) |
Aug 01, 2007 | 34.14 | 34.72 | 33.69 | 34.06 | 2,628,530 | -0.25(-0.74%) |
Jul 31, 2007 | 34.50 | 34.70 | 34.32 | 34.32 | 3,484,649 | -0.08(-0.22%) |
Jul 30, 2007 | 33.89 | 34.49 | 33.80 | 34.39 | 2,387,911 | +0.43(+1.27%) |
Jul 27, 2007 | 33.93 | 34.62 | 33.79 | 33.96 | 3,595,828 | -0.09(-0.27%) |
Jul 26, 2007 | 35.71 | 35.75 | 33.48 | 34.05 | 4,282,086 | -1.89(-5.26%) |
Jul 25, 2007 | 36.30 | 36.54 | 35.88 | 35.95 | 3,013,634 | -0.18(-0.49%) |
Jul 24, 2007 | 37.32 | 37.66 | 35.67 | 36.12 | 3,256,988 | -2.20(-5.73%) |
Jul 23, 2007 | 37.43 | 38.63 | 37.43 | 38.32 | 962,049 | +0.17(+0.44%) |
Jul 20, 2007 | 38.64 | 38.66 | 38.08 | 38.15 | 906,048 | -0.45(-1.16%) |
Jul 19, 2007 | 38.88 | 38.92 | 38.44 | 38.60 | 724,724 | -0.07(-0.18%) |
Jul 18, 2007 | 39.10 | 39.15 | 38.33 | 38.67 | 833,552 | -0.47(-1.19%) |
Jul 17, 2007 | 38.95 | 39.27 | 38.86 | 39.14 | 485,387 | +0.27(+0.70%) |
Jul 16, 2007 | 38.89 | 39.02 | 38.55 | 38.86 | 592,203 | -0.15(-0.39%) |
Jul 13, 2007 | 39.04 | 39.27 | 38.98 | 39.02 | 825,052 | -0.22(-0.56%) |
Jul 12, 2007 | 39.08 | 39.24 | 38.69 | 39.24 | 965,351 | +0.16(+0.41%) |
Jul 11, 2007 | 38.34 | 39.08 | 38.07 | 39.08 | 1,790,285 | +1.03(+2.72%) |
Jul 10, 2007 | 38.57 | 38.64 | 38.04 | 38.04 | 1,014,277 | -0.64(-1.64%) |
Jul 09, 2007 | 38.24 | 38.68 | 37.90 | 38.68 | 1,225,316 | +0.42(+1.09%) |
Jul 06, 2007 | 38.24 | 38.30 | 37.94 | 38.26 | 562,021 | -0.12(-0.31%) |
Jul 05, 2007 | 38.47 | 38.47 | 37.86 | 38.38 | 767,989 | +0.00(+0.00%) |
Jul 03, 2007 | 38.17 | 38.42 | 38.00 | 38.38 | 598,451 | +0.21(+0.56%) |
Jul 02, 2007 | 37.74 | 38.17 | 37.61 | 38.17 | 1,032,670 | +0.49(+1.31%) |
Jun 29, 2007 | 37.68 | 37.90 | 37.51 | 37.68 | 1,288,038 | +0.02(+0.04%) |
Jun 28, 2007 | 37.69 | 37.81 | 37.52 | 37.66 | 962,293 | -0.03(-0.07%) |
Jun 27, 2007 | 37.30 | 37.75 | 37.23 | 37.69 | 1,957,111 | +0.08(+0.20%) |
Jun 26, 2007 | 37.47 | 37.67 | 37.30 | 37.61 | 971,128 | +0.29(+0.77%) |
Jun 25, 2007 | 37.46 | 37.74 | 37.21 | 37.32 | 1,103,409 | +0.04(+0.11%) |
Jun 22, 2007 | 37.36 | 37.50 | 37.10 | 37.28 | 1,383,182 | -0.30(-0.79%) |
Jun 21, 2007 | 37.23 | 37.57 | 36.88 | 37.57 | 1,155,874 | +0.35(+0.93%) |
Jun 20, 2007 | 37.74 | 37.78 | 37.19 | 37.23 | 1,294,758 | -0.51(-1.35%) |
Jun 19, 2007 | 37.48 | 37.74 | 37.24 | 37.74 | 1,019,937 | +0.25(+0.66%) |
Jun 18, 2007 | 37.41 | 37.64 | 37.25 | 37.49 | 1,098,929 | -0.03(-0.07%) |
Jun 15, 2007 | 37.95 | 38.07 | 37.47 | 37.52 | 2,227,805 | -0.22(-0.58%) |
Jun 14, 2007 | 37.56 | 37.79 | 37.48 | 37.74 | 1,203,269 | +0.26(+0.70%) |
Jun 13, 2007 | 36.88 | 37.63 | 36.71 | 37.47 | 1,982,695 | +0.75(+2.03%) |
Jun 12, 2007 | 36.87 | 37.00 | 36.53 | 36.73 | 1,670,736 | -0.18(-0.48%) |
Jun 11, 2007 | 37.34 | 37.51 | 36.86 | 36.90 | 1,544,349 | -0.42(-1.14%) |
Jun 08, 2007 | 36.73 | 37.35 | 36.57 | 37.33 | 1,595,045 | +0.60(+1.64%) |
Jun 07, 2007 | 36.90 | 37.14 | 36.73 | 36.73 | 2,023,841 | -0.37(-1.01%) |
Jun 06, 2007 | 37.10 | 37.19 | 36.66 | 37.10 | 2,301,014 | -0.01(-0.02%) |
Jun 05, 2007 | 36.75 | 37.61 | 36.26 | 37.11 | 3,410,914 | +1.20(+3.35%) |
Jun 04, 2007 | 36.65 | 36.65 | 35.71 | 35.90 | 1,374,798 | -0.01(-0.02%) |