Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 39.97 | 39.98 | 39.59 | 39.88 | 31,353 | +0.45(+1.15%) |
Aug 30, 2007 | 39.39 | 39.56 | 39.39 | 39.43 | 5,984 | -0.52(-1.31%) |
Aug 29, 2007 | 39.45 | 39.95 | 39.45 | 39.95 | 4,683 | +0.78(+1.98%) |
Aug 28, 2007 | 40.12 | 40.12 | 39.18 | 39.18 | 2,601 | -1.28(-3.17%) |
Aug 27, 2007 | 40.81 | 40.81 | 40.46 | 40.46 | 2,732 | -0.33(-0.81%) |
Aug 24, 2007 | 40.28 | 40.79 | 40.28 | 40.79 | 2,732 | +0.41(+1.01%) |
Aug 23, 2007 | 40.78 | 40.79 | 40.13 | 40.38 | 5,984 | -0.10(-0.24%) |
Aug 22, 2007 | 40.27 | 40.51 | 40.18 | 40.48 | 15,481 | +0.72(+1.81%) |
Aug 21, 2007 | 39.82 | 40.08 | 39.76 | 39.76 | 9,887 | +0.00(+0.00%) |
Aug 20, 2007 | 39.97 | 39.97 | 39.41 | 39.76 | 1,691 | +0.01(+0.02%) |
Aug 17, 2007 | 40.50 | 40.55 | 39.49 | 39.75 | 71,684 | +0.97(+2.50%) |
Aug 16, 2007 | 37.74 | 38.79 | 37.70 | 38.79 | 116,829 | +0.68(+1.80%) |
Aug 15, 2007 | 38.66 | 39.57 | 38.09 | 38.10 | 198,141 | -0.48(-1.24%) |
Aug 14, 2007 | 39.47 | 39.47 | 38.58 | 38.58 | 1,040 | -0.87(-2.20%) |
Aug 13, 2007 | 39.47 | 39.66 | 39.45 | 39.45 | 1,431 | +0.28(+0.71%) |
Aug 10, 2007 | 38.28 | 39.38 | 37.99 | 39.17 | 89,898 | +0.42(+1.09%) |
Aug 09, 2007 | 39.43 | 39.69 | 38.75 | 38.75 | 202,174 | -1.35(-3.35%) |
Aug 08, 2007 | 40.12 | 40.39 | 39.62 | 40.09 | 61,537 | +0.57(+1.44%) |
Aug 07, 2007 | 39.13 | 40.06 | 39.12 | 39.52 | 36,557 | +0.33(+0.84%) |
Aug 06, 2007 | 37.76 | 39.19 | 37.66 | 39.19 | 72,725 | +0.79(+2.06%) |
Aug 03, 2007 | 38.51 | 39.58 | 38.35 | 38.40 | 8,586 | -1.18(-2.97%) |
Aug 02, 2007 | 39.78 | 40.25 | 39.47 | 39.58 | 46,965 | +0.08(+0.19%) |
Aug 01, 2007 | 39.24 | 39.50 | 38.12 | 39.50 | 101,217 | +0.20(+0.51%) |
Jul 31, 2007 | 40.18 | 40.26 | 39.30 | 39.30 | 18,604 | -0.50(-1.26%) |
Jul 30, 2007 | 39.42 | 39.92 | 39.37 | 39.80 | 18,083 | +0.12(+0.29%) |
Jul 27, 2007 | 40.39 | 40.39 | 39.69 | 39.69 | 16,782 | -0.91(-2.23%) |
Jul 26, 2007 | 40.88 | 41.07 | 40.18 | 40.59 | 8,586 | -0.93(-2.24%) |
Jul 25, 2007 | 41.10 | 41.61 | 41.10 | 41.52 | 52,039 | +0.63(+1.54%) |
Jul 24, 2007 | 41.51 | 41.51 | 40.82 | 40.89 | 40,851 | -0.95(-2.26%) |
Jul 23, 2007 | 41.93 | 42.02 | 41.84 | 41.84 | 9,887 | +0.22(+0.54%) |
Jul 20, 2007 | 42.03 | 42.03 | 41.51 | 41.61 | 43,193 | -0.66(-1.55%) |
Jul 19, 2007 | 42.44 | 42.44 | 42.24 | 42.27 | 16,132 | +0.06(+0.15%) |
Jul 18, 2007 | 42.28 | 42.37 | 41.99 | 42.21 | 20,685 | -0.38(-0.88%) |
Jul 17, 2007 | 42.58 | 42.65 | 42.54 | 42.58 | 1,691 | -0.14(-0.32%) |
Jul 16, 2007 | 42.81 | 42.86 | 42.71 | 42.72 | 9,237 | -0.16(-0.38%) |
Jul 13, 2007 | 42.89 | 42.96 | 42.84 | 42.88 | 1,170 | +0.06(+0.14%) |
Jul 12, 2007 | 42.54 | 42.83 | 42.49 | 42.82 | 62,447 | +0.47(+1.11%) |
Jul 11, 2007 | 42.20 | 42.35 | 42.15 | 42.35 | 5,073 | +0.08(+0.18%) |
Jul 10, 2007 | 43.04 | 43.04 | 42.28 | 42.28 | 4,553 | -0.98(-2.26%) |
Jul 09, 2007 | 43.37 | 43.37 | 43.24 | 43.25 | 2,601 | -0.02(-0.05%) |
Jul 06, 2007 | 43.06 | 43.27 | 43.01 | 43.27 | 4,683 | +0.08(+0.20%) |
Jul 05, 2007 | 43.35 | 43.35 | 43.14 | 43.19 | 4,163 | -0.38(-0.88%) |
Jul 03, 2007 | 43.55 | 43.60 | 43.55 | 43.57 | 910 | +0.28(+0.64%) |
Jul 02, 2007 | 43.31 | 43.31 | 43.17 | 43.30 | 10,407 | +0.45(+1.04%) |
Jun 29, 2007 | 43.05 | 43.05 | 42.85 | 42.85 | 8,586 | -0.26(-0.61%) |
Jun 28, 2007 | 42.92 | 43.27 | 42.86 | 43.11 | 34,736 | +0.24(+0.56%) |
Jun 27, 2007 | 42.70 | 42.87 | 42.70 | 42.87 | 22,767 | -0.25(-0.59%) |
Jun 26, 2007 | 43.25 | 43.25 | 43.09 | 43.13 | 15,872 | +0.11(+0.25%) |
Jun 25, 2007 | 43.09 | 43.35 | 42.91 | 43.02 | 20,946 | -0.15(-0.36%) |
Jun 22, 2007 | 43.33 | 43.33 | 43.17 | 43.17 | 7,285 | -0.34(-0.78%) |
Jun 21, 2007 | 43.27 | 43.59 | 43.23 | 43.51 | 12,619 | +0.03(+0.07%) |
Jun 20, 2007 | 43.93 | 43.93 | 43.48 | 43.48 | 780 | -0.52(-1.19%) |
Jun 19, 2007 | 43.99 | 44.00 | 43.99 | 44.00 | 780 | +0.08(+0.19%) |
Jun 18, 2007 | 43.97 | 44.00 | 43.91 | 43.92 | 2,992 | -0.06(-0.14%) |
Jun 15, 2007 | 44.07 | 44.16 | 43.98 | 43.98 | 8,456 | +0.09(+0.21%) |
Jun 14, 2007 | 43.70 | 43.89 | 43.70 | 43.89 | 2,732 | +0.18(+0.42%) |
Jun 13, 2007 | 43.35 | 43.70 | 43.35 | 43.70 | 2,732 | +0.42(+0.98%) |
Jun 12, 2007 | 43.56 | 43.60 | 43.28 | 43.28 | 19,775 | -0.41(-0.95%) |
Jun 11, 2007 | 43.39 | 43.70 | 43.39 | 43.70 | 1,951 | +0.25(+0.57%) |
Jun 08, 2007 | 42.98 | 43.45 | 42.97 | 43.45 | 7,025 | +0.32(+0.75%) |
Jun 07, 2007 | 43.67 | 43.67 | 43.13 | 43.13 | 3,772 | -0.66(-1.51%) |
Jun 06, 2007 | 43.84 | 43.84 | 43.77 | 43.79 | 1,691 | -0.19(-0.44%) |
Jun 05, 2007 | 44.16 | 44.16 | 43.98 | 43.98 | 11,839 | -0.25(-0.56%) |
Jun 04, 2007 | 44.04 | 44.24 | 44.04 | 44.23 | 11,188 | +0.09(+0.21%) |