Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 29.78 | 30.09 | 29.31 | 29.53 | 984,810 | +0.15(+0.51%) |
Aug 30, 2007 | 28.55 | 29.41 | 28.09 | 29.38 | 760,855 | +0.83(+2.91%) |
Aug 29, 2007 | 27.70 | 28.56 | 27.33 | 28.55 | 549,028 | +0.84(+3.05%) |
Aug 28, 2007 | 28.15 | 28.43 | 27.70 | 27.70 | 622,646 | -0.61(-2.15%) |
Aug 27, 2007 | 29.22 | 29.25 | 28.28 | 28.31 | 479,219 | -0.94(-3.22%) |
Aug 24, 2007 | 29.23 | 29.33 | 28.76 | 29.26 | 383,318 | +0.02(+0.07%) |
Aug 23, 2007 | 30.10 | 30.58 | 29.04 | 29.23 | 491,206 | -0.87(-2.87%) |
Aug 22, 2007 | 30.10 | 30.71 | 29.65 | 30.10 | 406,870 | +0.24(+0.81%) |
Aug 21, 2007 | 29.58 | 30.14 | 29.43 | 29.86 | 519,694 | +0.28(+0.96%) |
Aug 20, 2007 | 29.26 | 29.82 | 28.81 | 29.58 | 664,532 | +0.38(+1.31%) |
Aug 17, 2007 | 29.92 | 30.84 | 28.94 | 29.19 | 1,253,754 | +0.30(+1.06%) |
Aug 16, 2007 | 28.58 | 29.59 | 27.26 | 28.89 | 1,320,884 | +0.30(+1.07%) |
Aug 15, 2007 | 29.04 | 30.58 | 28.48 | 28.58 | 547,759 | -0.55(-1.90%) |
Aug 14, 2007 | 30.01 | 30.10 | 29.14 | 29.14 | 402,357 | -1.01(-3.36%) |
Aug 13, 2007 | 29.92 | 30.65 | 29.97 | 30.15 | 558,054 | +0.23(+0.78%) |
Aug 10, 2007 | 30.09 | 30.98 | 29.75 | 29.92 | 901,885 | -0.93(-3.01%) |
Aug 09, 2007 | 30.98 | 31.77 | 28.20 | 30.84 | 945,463 | -0.13(-0.43%) |
Aug 08, 2007 | 30.57 | 33.46 | 29.72 | 30.98 | 1,288,165 | +1.04(+3.48%) |
Aug 07, 2007 | 29.70 | 30.71 | 28.96 | 29.94 | 668,199 | +0.24(+0.81%) |
Aug 06, 2007 | 29.48 | 29.91 | 28.16 | 29.70 | 864,371 | +0.94(+3.25%) |
Aug 03, 2007 | 28.94 | 29.62 | 28.42 | 28.76 | 863,666 | -0.86(-2.90%) |
Aug 02, 2007 | 28.97 | 29.78 | 28.97 | 29.62 | 875,653 | +0.65(+2.23%) |
Aug 01, 2007 | 28.46 | 29.18 | 27.84 | 28.97 | 1,071,121 | +0.59(+2.07%) |
Jul 31, 2007 | 28.36 | 29.43 | 28.15 | 28.38 | 1,213,138 | +0.69(+2.48%) |
Jul 30, 2007 | 27.26 | 28.16 | 27.03 | 27.70 | 727,572 | -0.19(-0.69%) |
Jul 27, 2007 | 28.21 | 28.92 | 27.72 | 27.89 | 970,284 | -1.07(-3.70%) |
Jul 26, 2007 | 29.33 | 29.33 | 28.53 | 28.96 | 1,030,927 | -1.04(-3.47%) |
Jul 25, 2007 | 30.49 | 30.84 | 29.74 | 30.00 | 637,595 | -0.10(-0.33%) |
Jul 24, 2007 | 30.53 | 30.89 | 30.03 | 30.10 | 760,432 | -0.90(-2.90%) |
Jul 23, 2007 | 31.37 | 31.58 | 30.72 | 31.00 | 647,185 | -0.18(-0.59%) |
Jul 20, 2007 | 32.01 | 32.11 | 30.84 | 31.18 | 829,396 | -0.90(-2.81%) |
Jul 19, 2007 | 33.33 | 33.33 | 32.05 | 32.09 | 1,021,055 | -1.24(-3.72%) |
Jul 18, 2007 | 33.06 | 33.33 | 32.30 | 33.33 | 627,582 | -0.17(-0.51%) |
Jul 17, 2007 | 33.51 | 33.86 | 33.34 | 33.50 | 300,252 | -0.01(-0.02%) |
Jul 16, 2007 | 33.68 | 34.30 | 33.33 | 33.50 | 495,296 | -0.29(-0.86%) |
Jul 13, 2007 | 33.78 | 33.94 | 33.33 | 33.79 | 414,768 | -0.16(-0.46%) |
Jul 12, 2007 | 34.02 | 34.14 | 33.55 | 33.95 | 448,192 | +0.25(+0.74%) |
Jul 11, 2007 | 33.68 | 33.94 | 33.54 | 33.70 | 445,654 | +0.01(+0.02%) |
Jul 10, 2007 | 33.91 | 34.16 | 33.52 | 33.70 | 667,493 | -0.37(-1.08%) |
Jul 09, 2007 | 34.18 | 34.25 | 33.86 | 34.06 | 1,161,380 | +0.01(+0.04%) |
Jul 06, 2007 | 34.14 | 34.50 | 33.94 | 34.05 | 1,145,725 | -0.24(-0.70%) |
Jul 05, 2007 | 33.93 | 35.28 | 33.72 | 34.29 | 2,358,581 | +2.13(+6.64%) |
Jul 03, 2007 | 31.81 | 32.34 | 31.50 | 32.16 | 257,238 | +0.35(+1.09%) |
Jul 02, 2007 | 30.99 | 31.87 | 30.81 | 31.81 | 477,667 | +1.02(+3.32%) |
Jun 29, 2007 | 30.97 | 31.43 | 30.55 | 30.79 | 669,468 | +0.03(+0.09%) |
Jun 28, 2007 | 30.84 | 31.35 | 30.59 | 30.76 | 656,775 | -0.09(-0.28%) |
Jun 27, 2007 | 30.65 | 31.19 | 30.51 | 30.84 | 1,149,392 | -0.07(-0.23%) |
Jun 26, 2007 | 31.22 | 31.30 | 30.63 | 30.92 | 931,078 | -0.21(-0.66%) |
Jun 25, 2007 | 31.23 | 31.58 | 31.07 | 31.12 | 551,567 | -0.11(-0.34%) |
Jun 22, 2007 | 31.16 | 31.70 | 31.05 | 31.23 | 741,816 | +0.05(+0.16%) |
Jun 21, 2007 | 30.67 | 31.37 | 30.16 | 31.18 | 952,373 | +0.37(+1.20%) |
Jun 20, 2007 | 31.84 | 31.93 | 30.79 | 30.81 | 522,515 | -0.89(-2.80%) |
Jun 19, 2007 | 31.18 | 31.80 | 30.92 | 31.70 | 691,609 | +0.33(+1.04%) |
Jun 18, 2007 | 31.98 | 32.20 | 31.31 | 31.37 | 563,978 | -0.46(-1.45%) |
Jun 15, 2007 | 31.62 | 32.62 | 31.62 | 31.83 | 643,659 | +0.27(+0.85%) |
Jun 14, 2007 | 32.22 | 32.40 | 31.49 | 31.56 | 984,528 | -0.52(-1.64%) |
Jun 13, 2007 | 31.20 | 32.51 | 31.11 | 32.09 | 1,039,530 | +1.08(+3.48%) |
Jun 12, 2007 | 31.55 | 31.67 | 30.43 | 31.01 | 576,388 | -0.60(-1.91%) |
Jun 11, 2007 | 31.74 | 31.90 | 31.40 | 31.61 | 261,187 | -0.29(-0.91%) |
Jun 08, 2007 | 31.50 | 31.90 | 30.94 | 31.90 | 800,061 | +0.39(+1.24%) |
Jun 07, 2007 | 32.19 | 32.46 | 31.36 | 31.51 | 699,930 | -0.89(-2.76%) |
Jun 06, 2007 | 32.29 | 32.60 | 31.94 | 32.40 | 397,139 | -0.29(-0.89%) |
Jun 05, 2007 | 33.40 | 33.56 | 32.62 | 32.70 | 380,075 | -0.88(-2.62%) |
Jun 04, 2007 | 33.62 | 33.82 | 33.06 | 33.57 | 328,035 | -0.17(-0.50%) |