Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 33.83 | 33.85 | 33.52 | 33.76 | 22,063 | +0.44(+1.33%) |
Aug 30, 2007 | 33.36 | 33.69 | 33.24 | 33.32 | 5,929 | -0.44(-1.31%) |
Aug 29, 2007 | 33.34 | 33.78 | 33.00 | 33.76 | 12,272 | +0.67(+2.02%) |
Aug 28, 2007 | 33.67 | 33.67 | 33.10 | 33.10 | 8,687 | -1.00(-2.94%) |
Aug 27, 2007 | 34.37 | 34.37 | 34.09 | 34.10 | 29,096 | -0.41(-1.20%) |
Aug 24, 2007 | 34.30 | 34.52 | 33.95 | 34.51 | 23,580 | +0.22(+0.63%) |
Aug 23, 2007 | 34.95 | 34.95 | 34.18 | 34.29 | 32,819 | -0.40(-1.15%) |
Aug 22, 2007 | 35.03 | 35.05 | 34.25 | 34.69 | 129,347 | +0.05(+0.15%) |
Aug 21, 2007 | 34.23 | 34.87 | 34.23 | 34.64 | 28,130 | +0.46(+1.36%) |
Aug 20, 2007 | 34.81 | 34.81 | 33.82 | 34.18 | 33,371 | -0.46(-1.34%) |
Aug 17, 2007 | 35.12 | 35.35 | 34.11 | 34.64 | 139,827 | +1.09(+3.24%) |
Aug 16, 2007 | 31.95 | 33.55 | 31.70 | 33.55 | 71,292 | +1.72(+5.40%) |
Aug 15, 2007 | 31.73 | 32.53 | 31.73 | 31.84 | 16,547 | -0.12(-0.39%) |
Aug 14, 2007 | 32.49 | 32.58 | 31.96 | 31.96 | 10,893 | -0.53(-1.63%) |
Aug 13, 2007 | 33.36 | 33.36 | 32.49 | 32.49 | 89,632 | -0.56(-1.71%) |
Aug 10, 2007 | 32.34 | 33.26 | 32.34 | 33.05 | 48,125 | +0.12(+0.37%) |
Aug 09, 2007 | 33.25 | 33.63 | 32.80 | 32.93 | 8,273 | -1.22(-3.58%) |
Aug 08, 2007 | 33.76 | 34.61 | 33.36 | 34.15 | 164,648 | +0.64(+1.91%) |
Aug 07, 2007 | 32.92 | 33.86 | 32.92 | 33.51 | 64,673 | +0.42(+1.27%) |
Aug 06, 2007 | 31.73 | 33.19 | 31.39 | 33.09 | 59,157 | +1.41(+4.46%) |
Aug 03, 2007 | 31.92 | 33.01 | 31.64 | 31.68 | 17,237 | -1.33(-4.04%) |
Aug 02, 2007 | 33.10 | 33.38 | 32.82 | 33.01 | 16,961 | +0.70(+2.18%) |
Aug 01, 2007 | 32.63 | 32.70 | 32.24 | 32.31 | 18,202 | -0.44(-1.33%) |
Jul 31, 2007 | 33.69 | 33.79 | 32.73 | 32.74 | 43,575 | -0.60(-1.81%) |
Jul 30, 2007 | 32.79 | 33.34 | 32.52 | 33.34 | 11,583 | +0.44(+1.34%) |
Jul 27, 2007 | 33.07 | 33.27 | 32.90 | 32.90 | 21,649 | -0.22(-0.68%) |
Jul 26, 2007 | 33.65 | 33.65 | 32.75 | 33.13 | 205,604 | -0.77(-2.28%) |
Jul 25, 2007 | 33.90 | 34.11 | 33.56 | 33.90 | 58,330 | +0.31(+0.91%) |
Jul 24, 2007 | 34.30 | 34.30 | 33.58 | 33.59 | 41,369 | -1.07(-3.10%) |
Jul 23, 2007 | 35.03 | 35.03 | 34.66 | 34.66 | 7,032 | -0.10(-0.29%) |
Jul 20, 2007 | 35.28 | 35.28 | 34.73 | 34.77 | 74,050 | -0.60(-1.69%) |
Jul 19, 2007 | 35.69 | 35.69 | 35.21 | 35.36 | 24,545 | -0.11(-0.32%) |
Jul 18, 2007 | 35.78 | 35.78 | 35.23 | 35.48 | 95,976 | -0.62(-1.73%) |
Jul 17, 2007 | 36.18 | 36.18 | 36.10 | 36.10 | 2,895 | +0.02(+0.06%) |
Jul 16, 2007 | 36.11 | 36.28 | 36.08 | 36.08 | 138,034 | -0.07(-0.20%) |
Jul 13, 2007 | 36.04 | 36.24 | 35.99 | 36.15 | 87,012 | +0.04(+0.12%) |
Jul 12, 2007 | 35.61 | 36.11 | 35.61 | 36.11 | 73,774 | +0.95(+2.70%) |
Jul 11, 2007 | 35.27 | 35.37 | 35.16 | 35.16 | 35,439 | -0.12(-0.33%) |
Jul 10, 2007 | 35.68 | 35.68 | 35.27 | 35.27 | 26,338 | -0.66(-1.84%) |
Jul 09, 2007 | 36.09 | 36.09 | 35.88 | 35.93 | 48,125 | -0.29(-0.80%) |
Jul 06, 2007 | 36.11 | 36.22 | 36.11 | 36.22 | 14,341 | +0.09(+0.26%) |
Jul 05, 2007 | 36.26 | 36.26 | 36.06 | 36.13 | 5,653 | -0.15(-0.42%) |
Jul 03, 2007 | 36.33 | 36.35 | 36.28 | 36.28 | 8,963 | +0.21(+0.58%) |
Jul 02, 2007 | 36.08 | 36.12 | 35.98 | 36.07 | 8,549 | +0.40(+1.12%) |
Jun 29, 2007 | 36.06 | 36.13 | 35.66 | 35.67 | 297,581 | -0.36(-1.01%) |
Jun 28, 2007 | 35.82 | 36.22 | 35.82 | 36.03 | 4,136 | -0.17(-0.48%) |
Jun 27, 2007 | 35.93 | 36.21 | 35.93 | 36.21 | 2,206 | +0.20(+0.56%) |
Jun 26, 2007 | 36.11 | 36.24 | 35.96 | 36.01 | 31,440 | +0.07(+0.20%) |
Jun 25, 2007 | 36.30 | 36.30 | 35.93 | 35.93 | 1,103 | -0.13(-0.36%) |
Jun 22, 2007 | 36.32 | 36.32 | 36.06 | 36.06 | 6,894 | -0.48(-1.31%) |
Jun 21, 2007 | 36.43 | 36.61 | 36.40 | 36.54 | 8,411 | -0.09(-0.24%) |
Jun 20, 2007 | 37.12 | 37.12 | 36.63 | 36.63 | 2,895 | -0.50(-1.35%) |
Jun 19, 2007 | 37.01 | 37.13 | 36.98 | 37.13 | 4,550 | +0.08(+0.22%) |
Jun 18, 2007 | 37.03 | 37.11 | 36.96 | 37.05 | 55,986 | +0.04(+0.10%) |
Jun 15, 2007 | 37.01 | 37.16 | 36.93 | 37.01 | 139,413 | +0.23(+0.63%) |
Jun 14, 2007 | 36.80 | 36.81 | 36.74 | 36.78 | 39,300 | +0.09(+0.24%) |
Jun 13, 2007 | 36.53 | 36.69 | 36.51 | 36.69 | 2,344 | +0.41(+1.14%) |
Jun 12, 2007 | 36.62 | 36.69 | 36.28 | 36.28 | 19,443 | -0.51(-1.38%) |
Jun 11, 2007 | 36.62 | 36.82 | 36.54 | 36.79 | 10,342 | +0.20(+0.54%) |
Jun 08, 2007 | 36.32 | 36.59 | 36.27 | 36.59 | 4,550 | +0.33(+0.92%) |
Jun 07, 2007 | 36.57 | 36.59 | 36.26 | 36.26 | 21,511 | -0.49(-1.32%) |
Jun 06, 2007 | 36.72 | 36.75 | 36.70 | 36.74 | 4,688 | -0.31(-0.84%) |
Jun 05, 2007 | 37.19 | 37.19 | 36.99 | 37.06 | 2,206 | -0.29(-0.78%) |
Jun 04, 2007 | 37.35 | 37.36 | 37.32 | 37.35 | 18,064 | -0.04(-0.12%) |