Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 39.33 | 39.91 | 39.26 | 39.77 | 248,785 | +1.09(+2.83%) |
Aug 30, 2007 | 38.43 | 39.02 | 38.29 | 38.67 | 278,950 | -0.61(-1.54%) |
Aug 29, 2007 | 38.95 | 39.33 | 38.70 | 39.28 | 416,414 | +0.64(+1.66%) |
Aug 28, 2007 | 38.44 | 39.58 | 38.44 | 38.64 | 468,124 | -0.36(-0.93%) |
Aug 27, 2007 | 38.93 | 39.48 | 38.93 | 39.00 | 446,578 | -0.35(-0.88%) |
Aug 24, 2007 | 38.71 | 39.35 | 38.32 | 39.35 | 867,445 | +1.57(+4.17%) |
Aug 23, 2007 | 37.59 | 37.84 | 37.48 | 37.77 | 452,755 | +1.31(+3.59%) |
Aug 22, 2007 | 36.09 | 36.54 | 35.99 | 36.47 | 303,081 | +0.64(+1.79%) |
Aug 21, 2007 | 35.61 | 36.06 | 35.58 | 35.83 | 361,399 | +0.32(+0.90%) |
Aug 20, 2007 | 35.38 | 35.75 | 35.20 | 35.51 | 595,476 | +0.91(+2.64%) |
Aug 17, 2007 | 34.57 | 34.83 | 33.66 | 34.59 | 1,014,964 | -0.62(-1.76%) |
Aug 16, 2007 | 35.81 | 35.81 | 34.25 | 35.21 | 926,769 | -0.29(-0.82%) |
Aug 15, 2007 | 35.99 | 36.36 | 35.51 | 35.51 | 504,896 | -0.49(-1.35%) |
Aug 14, 2007 | 36.41 | 36.49 | 35.89 | 35.99 | 477,174 | -0.19(-0.52%) |
Aug 13, 2007 | 36.62 | 36.67 | 36.18 | 36.18 | 513,371 | -0.40(-1.10%) |
Aug 10, 2007 | 36.48 | 36.67 | 36.16 | 36.58 | 518,542 | -0.47(-1.26%) |
Aug 09, 2007 | 37.45 | 37.71 | 37.04 | 37.05 | 754,113 | -0.96(-2.53%) |
Aug 08, 2007 | 37.28 | 38.05 | 37.28 | 38.01 | 858,827 | +0.61(+1.64%) |
Aug 07, 2007 | 37.16 | 37.69 | 37.06 | 37.40 | 416,988 | -0.06(-0.15%) |
Aug 06, 2007 | 37.52 | 37.60 | 37.11 | 37.45 | 506,045 | -0.16(-0.43%) |
Aug 03, 2007 | 37.77 | 38.46 | 37.52 | 37.61 | 487,947 | -0.84(-2.19%) |
Aug 02, 2007 | 38.56 | 38.69 | 38.16 | 38.46 | 374,183 | +0.79(+2.11%) |
Aug 01, 2007 | 37.18 | 37.69 | 37.06 | 37.66 | 542,674 | +0.71(+1.92%) |
Jul 31, 2007 | 36.81 | 37.50 | 36.74 | 36.95 | 1,032,919 | -0.45(-1.19%) |
Jul 30, 2007 | 37.41 | 37.59 | 36.97 | 37.40 | 684,591 | -0.26(-0.68%) |
Jul 27, 2007 | 38.31 | 38.50 | 37.55 | 37.66 | 529,315 | -0.79(-2.05%) |
Jul 26, 2007 | 39.68 | 39.71 | 36.33 | 38.44 | 1,701,997 | -2.07(-5.12%) |
Jul 25, 2007 | 40.73 | 40.83 | 40.14 | 40.52 | 472,577 | -0.47(-1.15%) |
Jul 24, 2007 | 41.30 | 41.34 | 40.82 | 40.99 | 313,136 | +0.12(+0.29%) |
Jul 23, 2007 | 41.01 | 41.07 | 40.78 | 40.87 | 310,981 | +0.16(+0.39%) |
Jul 20, 2007 | 41.07 | 41.12 | 40.52 | 40.71 | 318,307 | +0.14(+0.34%) |
Jul 19, 2007 | 40.36 | 40.69 | 40.36 | 40.57 | 219,195 | +0.58(+1.44%) |
Jul 18, 2007 | 40.09 | 40.18 | 39.56 | 40.00 | 730,843 | -0.63(-1.54%) |
Jul 17, 2007 | 40.69 | 40.82 | 40.57 | 40.62 | 222,212 | -0.23(-0.56%) |
Jul 16, 2007 | 40.98 | 41.05 | 40.78 | 40.85 | 114,625 | -0.12(-0.29%) |
Jul 13, 2007 | 41.03 | 41.07 | 40.75 | 40.97 | 156,568 | +0.29(+0.70%) |
Jul 12, 2007 | 40.16 | 40.68 | 40.10 | 40.68 | 199,085 | +0.79(+1.99%) |
Jul 11, 2007 | 39.65 | 39.91 | 39.45 | 39.89 | 337,268 | -0.28(-0.69%) |
Jul 10, 2007 | 40.38 | 40.25 | 39.97 | 40.17 | 240,885 | -0.30(-0.74%) |
Jul 09, 2007 | 40.73 | 40.82 | 40.45 | 40.47 | 316,152 | -0.23(-0.56%) |
Jul 06, 2007 | 40.73 | 40.90 | 40.54 | 40.70 | 443,274 | -0.60(-1.45%) |
Jul 05, 2007 | 41.28 | 41.33 | 41.05 | 41.30 | 276,077 | -0.01(-0.03%) |
Jul 03, 2007 | 41.28 | 41.35 | 41.17 | 41.31 | 107,586 | +0.10(+0.24%) |
Jul 02, 2007 | 40.94 | 41.21 | 40.87 | 41.21 | 281,248 | +0.39(+0.96%) |
Jun 29, 2007 | 40.85 | 41.04 | 40.76 | 40.82 | 624,980 | +0.15(+0.36%) |
Jun 28, 2007 | 40.77 | 40.99 | 40.68 | 40.68 | 247,636 | -0.40(-0.98%) |
Jun 27, 2007 | 40.95 | 41.18 | 40.73 | 41.08 | 151,203 | -0.38(-0.91%) |
Jun 26, 2007 | 41.88 | 41.88 | 41.37 | 41.46 | 299,921 | +0.24(+0.57%) |
Jun 25, 2007 | 41.35 | 41.68 | 41.14 | 41.22 | 242,178 | +0.44(+1.08%) |
Jun 22, 2007 | 40.74 | 41.27 | 40.64 | 40.78 | 272,055 | -0.73(-1.76%) |
Jun 21, 2007 | 41.34 | 41.58 | 41.15 | 41.51 | 439,683 | +0.45(+1.10%) |
Jun 20, 2007 | 41.51 | 41.51 | 40.93 | 41.06 | 425,750 | -0.54(-1.31%) |
Jun 19, 2007 | 41.60 | 41.63 | 41.38 | 41.60 | 266,453 | +0.14(+0.34%) |
Jun 18, 2007 | 41.50 | 41.57 | 41.13 | 41.46 | 381,365 | +0.61(+1.50%) |
Jun 15, 2007 | 40.90 | 41.01 | 40.69 | 40.85 | 358,814 | -0.17(-0.42%) |
Jun 14, 2007 | 40.84 | 41.21 | 40.80 | 41.03 | 274,928 | -0.29(-0.71%) |
Jun 13, 2007 | 41.11 | 41.38 | 40.98 | 41.32 | 252,376 | +0.78(+1.92%) |
Jun 12, 2007 | 40.82 | 41.10 | 40.52 | 40.54 | 127,409 | -0.50(-1.22%) |
Jun 11, 2007 | 40.96 | 41.25 | 40.94 | 41.04 | 204,975 | +0.06(+0.15%) |
Jun 08, 2007 | 40.11 | 41.03 | 40.11 | 40.98 | 362,117 | +0.93(+2.33%) |
Jun 07, 2007 | 40.53 | 40.53 | 40.03 | 40.04 | 302,507 | -0.49(-1.22%) |
Jun 06, 2007 | 40.94 | 40.95 | 40.29 | 40.54 | 248,929 | -0.44(-1.07%) |
Jun 05, 2007 | 41.05 | 41.14 | 40.79 | 40.98 | 288,286 | -0.18(-0.44%) |
Jun 04, 2007 | 40.89 | 41.19 | 40.89 | 41.16 | 186,876 | -0.05(-0.12%) |