Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 31.18 | 32.05 | 30.35 | 31.33 | 6,162,012 | +0.36(+1.18%) |
Aug 30, 2007 | 30.95 | 31.12 | 30.63 | 30.97 | 4,131,701 | -0.40(-1.29%) |
Aug 29, 2007 | 30.75 | 31.40 | 30.44 | 31.37 | 4,109,901 | +0.82(+2.69%) |
Aug 28, 2007 | 31.17 | 31.27 | 30.50 | 30.55 | 6,050,096 | -0.74(-2.35%) |
Aug 27, 2007 | 31.78 | 32.18 | 31.21 | 31.29 | 4,441,813 | -0.52(-1.64%) |
Aug 24, 2007 | 30.88 | 32.00 | 30.59 | 31.81 | 4,498,769 | +1.11(+3.63%) |
Aug 23, 2007 | 31.14 | 31.33 | 30.45 | 30.69 | 4,260,045 | -0.01(-0.02%) |
Aug 22, 2007 | 29.96 | 31.03 | 29.96 | 30.70 | 5,585,082 | +1.05(+3.54%) |
Aug 21, 2007 | 29.25 | 29.87 | 28.95 | 29.65 | 4,393,761 | -0.03(-0.09%) |
Aug 20, 2007 | 30.71 | 30.94 | 29.02 | 29.68 | 7,125,899 | -0.94(-3.08%) |
Aug 17, 2007 | 30.22 | 30.88 | 29.41 | 30.62 | 8,880,498 | +0.56(+1.86%) |
Aug 16, 2007 | 29.72 | 30.28 | 28.72 | 30.06 | 7,488,552 | +0.00(+0.00%) |
Aug 15, 2007 | 30.28 | 31.27 | 29.77 | 30.06 | 7,373,901 | -0.50(-1.62%) |
Aug 14, 2007 | 31.63 | 31.70 | 30.55 | 30.56 | 4,982,413 | -1.11(-3.50%) |
Aug 13, 2007 | 32.33 | 32.88 | 31.27 | 31.66 | 5,217,553 | -0.03(-0.10%) |
Aug 10, 2007 | 32.50 | 32.59 | 31.03 | 31.70 | 8,467,208 | -1.25(-3.80%) |
Aug 09, 2007 | 32.57 | 34.83 | 31.55 | 32.95 | 9,811,352 | -0.35(-1.04%) |
Aug 08, 2007 | 32.20 | 33.64 | 31.45 | 33.29 | 9,759,828 | +1.58(+4.97%) |
Aug 07, 2007 | 31.27 | 31.92 | 30.48 | 31.72 | 8,877,947 | +0.62(+1.99%) |
Aug 06, 2007 | 30.00 | 31.10 | 29.44 | 31.10 | 6,253,193 | +0.89(+2.95%) |
Aug 03, 2007 | 30.58 | 31.38 | 30.18 | 30.20 | 4,844,587 | -1.17(-3.74%) |
Aug 02, 2007 | 31.52 | 31.60 | 30.59 | 31.38 | 4,711,428 | +0.35(+1.13%) |
Aug 01, 2007 | 30.98 | 31.12 | 30.37 | 31.03 | 6,832,406 | +0.03(+0.10%) |
Jul 31, 2007 | 31.82 | 32.57 | 30.91 | 30.99 | 9,303,403 | +0.34(+1.10%) |
Jul 30, 2007 | 30.09 | 30.86 | 29.64 | 30.65 | 9,817,148 | +2.05(+7.17%) |
Jul 27, 2007 | 28.69 | 29.70 | 28.33 | 28.60 | 9,213,067 | +0.30(+1.06%) |
Jul 26, 2007 | 28.66 | 29.00 | 27.81 | 28.30 | 8,149,029 | -0.75(-2.58%) |
Jul 25, 2007 | 29.54 | 29.64 | 28.69 | 29.05 | 6,191,152 | -0.35(-1.20%) |
Jul 24, 2007 | 30.24 | 30.49 | 29.30 | 29.40 | 5,597,690 | -1.15(-3.77%) |
Jul 23, 2007 | 31.42 | 31.42 | 30.40 | 30.56 | 5,161,672 | -0.35(-1.14%) |
Jul 20, 2007 | 32.18 | 32.25 | 30.89 | 30.91 | 3,679,583 | -0.76(-2.41%) |
Jul 19, 2007 | 31.20 | 31.81 | 31.01 | 31.67 | 3,740,538 | +0.66(+2.12%) |
Jul 18, 2007 | 31.13 | 31.62 | 30.76 | 31.01 | 4,762,825 | -0.17(-0.54%) |
Jul 17, 2007 | 31.43 | 31.43 | 30.95 | 31.18 | 4,793,222 | -0.32(-1.01%) |
Jul 16, 2007 | 32.12 | 32.17 | 31.40 | 31.50 | 3,329,556 | -0.68(-2.13%) |
Jul 13, 2007 | 31.72 | 32.26 | 31.46 | 32.18 | 3,752,352 | +0.31(+0.96%) |
Jul 12, 2007 | 32.30 | 32.50 | 31.41 | 31.88 | 6,400,388 | +0.47(+1.49%) |
Jul 11, 2007 | 30.84 | 31.55 | 30.74 | 31.41 | 6,266,867 | +0.44(+1.41%) |
Jul 10, 2007 | 31.58 | 31.61 | 30.68 | 30.97 | 9,413,648 | -1.00(-3.14%) |
Jul 09, 2007 | 32.26 | 32.28 | 31.81 | 31.98 | 4,300,421 | -0.32(-0.99%) |
Jul 06, 2007 | 32.22 | 32.36 | 31.87 | 32.30 | 6,765,809 | -0.01(-0.04%) |
Jul 05, 2007 | 32.37 | 32.54 | 32.05 | 32.31 | 6,506,666 | -0.09(-0.28%) |
Jul 03, 2007 | 32.86 | 32.89 | 32.25 | 32.40 | 2,315,398 | -0.50(-1.51%) |
Jul 02, 2007 | 33.32 | 33.38 | 32.80 | 32.89 | 5,312,582 | -0.40(-1.21%) |
Jun 29, 2007 | 32.84 | 33.68 | 32.78 | 33.30 | 5,116,844 | +0.49(+1.51%) |
Jun 28, 2007 | 32.68 | 33.34 | 32.52 | 32.80 | 4,788,156 | +0.12(+0.38%) |
Jun 27, 2007 | 32.15 | 32.72 | 31.66 | 32.68 | 9,152,580 | -0.02(-0.06%) |
Jun 26, 2007 | 33.22 | 33.22 | 32.66 | 32.70 | 5,116,844 | -0.29(-0.87%) |
Jun 25, 2007 | 33.25 | 33.41 | 32.76 | 32.99 | 3,293,095 | -0.24(-0.73%) |
Jun 22, 2007 | 33.35 | 33.55 | 33.09 | 33.23 | 3,107,870 | -0.14(-0.43%) |
Jun 21, 2007 | 33.12 | 33.53 | 32.83 | 33.37 | 3,362,102 | +0.25(+0.75%) |
Jun 20, 2007 | 33.59 | 33.84 | 33.06 | 33.12 | 3,993,533 | -0.45(-1.34%) |
Jun 19, 2007 | 33.90 | 33.96 | 33.25 | 33.57 | 5,101,952 | -0.38(-1.11%) |
Jun 18, 2007 | 34.66 | 34.82 | 33.73 | 33.95 | 3,825,735 | -0.55(-1.59%) |
Jun 15, 2007 | 34.87 | 35.17 | 34.44 | 34.50 | 4,101,151 | +0.00(+0.00%) |
Jun 14, 2007 | 34.09 | 34.60 | 34.07 | 34.50 | 3,643,966 | +0.45(+1.32%) |
Jun 13, 2007 | 33.71 | 34.06 | 33.55 | 34.05 | 3,190,313 | +0.56(+1.67%) |
Jun 12, 2007 | 34.20 | 34.21 | 33.35 | 33.49 | 3,980,023 | -0.72(-2.11%) |
Jun 11, 2007 | 34.37 | 34.37 | 33.82 | 34.21 | 2,692,445 | -0.26(-0.76%) |
Jun 08, 2007 | 34.06 | 34.48 | 33.80 | 34.47 | 3,464,798 | +0.94(+2.82%) |
Jun 07, 2007 | 35.49 | 35.04 | 33.48 | 33.53 | 4,692,589 | -1.02(-2.94%) |
Jun 06, 2007 | 34.52 | 34.62 | 34.12 | 34.54 | 5,022,878 | +0.03(+0.08%) |
Jun 05, 2007 | 34.74 | 34.81 | 34.34 | 34.52 | 4,756,377 | -0.36(-1.03%) |
Jun 04, 2007 | 34.82 | 34.88 | 34.34 | 34.87 | 3,202,989 | +0.07(+0.21%) |