Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 34.48 | 34.66 | 33.76 | 34.24 | 865,404 | +0.02(+0.04%) |
Aug 30, 2007 | 34.06 | 34.60 | 33.82 | 34.23 | 487,376 | +0.00(+0.00%) |
Aug 29, 2007 | 33.97 | 34.25 | 33.55 | 34.23 | 618,962 | +0.30(+0.88%) |
Aug 28, 2007 | 33.87 | 34.01 | 33.54 | 33.93 | 749,784 | +0.02(+0.06%) |
Aug 27, 2007 | 33.49 | 33.98 | 33.35 | 33.91 | 438,174 | +0.26(+0.79%) |
Aug 24, 2007 | 33.92 | 33.98 | 33.52 | 33.65 | 888,296 | -0.33(-0.97%) |
Aug 23, 2007 | 33.37 | 34.00 | 33.24 | 33.98 | 826,914 | +0.82(+2.47%) |
Aug 22, 2007 | 33.25 | 33.35 | 32.89 | 33.16 | 539,486 | +0.13(+0.41%) |
Aug 21, 2007 | 32.76 | 33.15 | 32.55 | 33.02 | 1,676,380 | +0.08(+0.24%) |
Aug 20, 2007 | 32.53 | 32.95 | 32.45 | 32.94 | 1,269,532 | +0.41(+1.26%) |
Aug 17, 2007 | 33.00 | 33.03 | 32.26 | 32.53 | 1,899,318 | +0.29(+0.90%) |
Aug 16, 2007 | 32.12 | 32.47 | 31.82 | 32.24 | 1,204,254 | -0.10(-0.31%) |
Aug 15, 2007 | 32.34 | 32.88 | 32.30 | 32.34 | 866,168 | -0.26(-0.80%) |
Aug 14, 2007 | 33.04 | 33.04 | 32.34 | 32.60 | 909,454 | -0.26(-0.79%) |
Aug 13, 2007 | 33.26 | 33.62 | 32.78 | 32.86 | 933,460 | -0.20(-0.62%) |
Aug 10, 2007 | 33.76 | 33.87 | 32.92 | 33.06 | 2,180,472 | -1.07(-3.12%) |
Aug 09, 2007 | 33.82 | 34.17 | 33.72 | 34.13 | 2,232,736 | -0.06(-0.19%) |
Aug 08, 2007 | 33.87 | 34.23 | 33.80 | 34.20 | 2,054,790 | +0.54(+1.60%) |
Aug 07, 2007 | 33.62 | 33.83 | 33.42 | 33.66 | 1,952,238 | -0.14(-0.41%) |
Aug 06, 2007 | 34.35 | 34.40 | 33.59 | 33.80 | 2,328,704 | -0.52(-1.50%) |
Aug 03, 2007 | 34.27 | 34.77 | 34.01 | 34.31 | 1,882,878 | -0.58(-1.66%) |
Aug 02, 2007 | 34.65 | 35.22 | 34.63 | 34.89 | 1,420,220 | -0.04(-0.11%) |
Aug 01, 2007 | 35.06 | 35.22 | 34.59 | 34.93 | 1,661,088 | +0.25(+0.72%) |
Jul 31, 2007 | 35.74 | 36.17 | 34.50 | 34.68 | 3,814,958 | -0.23(-0.67%) |
Jul 30, 2007 | 34.72 | 35.05 | 34.69 | 34.91 | 3,138,044 | +0.09(+0.26%) |
Jul 27, 2007 | 34.81 | 34.99 | 34.59 | 34.83 | 2,352,146 | -0.13(-0.37%) |
Jul 26, 2007 | 34.53 | 35.00 | 34.46 | 34.95 | 2,012,494 | +0.33(+0.95%) |
Jul 25, 2007 | 34.87 | 34.95 | 34.37 | 34.62 | 1,938,956 | -0.02(-0.07%) |
Jul 24, 2007 | 34.94 | 34.94 | 34.52 | 34.65 | 1,035,190 | -0.13(-0.39%) |
Jul 23, 2007 | 34.92 | 34.99 | 34.50 | 34.78 | 1,616,486 | +0.07(+0.22%) |
Jul 20, 2007 | 34.69 | 34.98 | 34.59 | 34.71 | 1,356,512 | -0.01(-0.03%) |
Jul 19, 2007 | 34.66 | 34.97 | 34.59 | 34.72 | 3,160,584 | +0.09(+0.26%) |
Jul 18, 2007 | 34.45 | 34.77 | 34.26 | 34.63 | 1,508,490 | +0.13(+0.38%) |
Jul 17, 2007 | 33.95 | 34.68 | 33.95 | 34.50 | 2,157,290 | +0.48(+1.41%) |
Jul 16, 2007 | 33.94 | 34.15 | 33.87 | 34.02 | 2,311,132 | +0.05(+0.13%) |
Jul 13, 2007 | 33.99 | 34.20 | 33.74 | 33.98 | 1,771,858 | -0.02(-0.07%) |
Jul 12, 2007 | 33.90 | 34.06 | 33.77 | 34.00 | 2,000,526 | +0.42(+1.25%) |
Jul 11, 2007 | 33.24 | 33.84 | 33.08 | 33.58 | 2,685,362 | +0.42(+1.28%) |
Jul 10, 2007 | 32.78 | 33.29 | 32.73 | 33.16 | 1,622,050 | +0.32(+0.97%) |
Jul 09, 2007 | 32.52 | 32.98 | 32.38 | 32.84 | 931,154 | +0.44(+1.34%) |
Jul 06, 2007 | 32.49 | 32.54 | 32.27 | 32.40 | 1,717,478 | +0.08(+0.25%) |
Jul 05, 2007 | 32.10 | 32.46 | 31.82 | 32.32 | 1,147,368 | +0.27(+0.86%) |
Jul 03, 2007 | 31.98 | 32.15 | 31.91 | 32.05 | 231,458 | +0.07(+0.20%) |
Jul 02, 2007 | 32.03 | 32.08 | 31.78 | 31.98 | 346,930 | +0.10(+0.31%) |
Jun 29, 2007 | 32.00 | 32.12 | 31.75 | 31.88 | 780,620 | +0.00(+0.02%) |
Jun 28, 2007 | 31.86 | 32.01 | 31.68 | 31.88 | 625,826 | +0.09(+0.27%) |
Jun 27, 2007 | 31.27 | 31.90 | 31.09 | 31.79 | 1,170,996 | +0.62(+1.99%) |
Jun 26, 2007 | 31.20 | 31.45 | 30.97 | 31.17 | 1,074,144 | -0.06(-0.19%) |
Jun 25, 2007 | 31.25 | 31.75 | 31.16 | 31.23 | 1,001,036 | -0.11(-0.35%) |
Jun 22, 2007 | 31.77 | 31.90 | 31.29 | 31.34 | 1,744,976 | -0.43(-1.37%) |
Jun 21, 2007 | 31.65 | 32.00 | 31.48 | 31.77 | 901,862 | -0.05(-0.17%) |
Jun 20, 2007 | 32.11 | 32.13 | 31.74 | 31.83 | 1,264,800 | -0.26(-0.81%) |
Jun 19, 2007 | 32.01 | 32.17 | 31.82 | 32.09 | 1,148,200 | -0.10(-0.33%) |
Jun 18, 2007 | 32.50 | 32.52 | 32.02 | 32.20 | 1,041,600 | -0.23(-0.71%) |
Jun 15, 2007 | 32.52 | 32.68 | 32.19 | 32.42 | 1,427,800 | +0.29(+0.92%) |
Jun 14, 2007 | 32.35 | 32.50 | 31.99 | 32.13 | 1,021,200 | -0.11(-0.36%) |
Jun 13, 2007 | 32.25 | 32.48 | 32.13 | 32.24 | 699,800 | +0.02(+0.05%) |
Jun 12, 2007 | 32.50 | 32.59 | 32.05 | 32.23 | 1,486,200 | -0.27(-0.82%) |
Jun 11, 2007 | 32.87 | 33.10 | 32.45 | 32.49 | 615,080 | -0.33(-1.01%) |
Jun 08, 2007 | 32.57 | 32.90 | 32.25 | 32.83 | 768,980 | +0.31(+0.95%) |
Jun 07, 2007 | 32.98 | 33.24 | 32.47 | 32.52 | 1,064,332 | -0.60(-1.81%) |
Jun 06, 2007 | 32.91 | 33.36 | 32.91 | 33.12 | 810,376 | +0.03(+0.09%) |
Jun 05, 2007 | 32.59 | 33.22 | 32.55 | 33.09 | 1,122,954 | +0.34(+1.02%) |
Jun 04, 2007 | 32.72 | 32.92 | 32.48 | 32.75 | 894,084 | -0.03(-0.11%) |