Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 38.21 | 38.71 | 38.05 | 38.20 | 80,512 | +0.37(+0.97%) |
Aug 30, 2007 | 38.22 | 38.49 | 37.57 | 37.84 | 110,524 | -2.34(-5.82%) |
Aug 29, 2007 | 38.90 | 40.21 | 37.61 | 40.17 | 175,581 | +2.45(+6.49%) |
Aug 28, 2007 | 39.59 | 39.90 | 36.77 | 37.73 | 244,771 | -4.42(-10.50%) |
Aug 27, 2007 | 39.94 | 42.81 | 39.94 | 42.15 | 253,218 | +5.15(+13.91%) |
Aug 24, 2007 | 35.17 | 37.00 | 34.38 | 37.00 | 147,366 | +2.58(+7.48%) |
Aug 23, 2007 | 34.51 | 34.78 | 33.39 | 34.43 | 91,654 | +0.33(+0.98%) |
Aug 22, 2007 | 33.27 | 34.16 | 33.27 | 34.09 | 78,894 | +2.43(+7.69%) |
Aug 21, 2007 | 31.72 | 31.93 | 31.44 | 31.66 | 48,702 | +1.28(+4.22%) |
Aug 20, 2007 | 32.50 | 32.50 | 29.69 | 30.38 | 155,633 | +2.94(+10.73%) |
Aug 17, 2007 | 27.33 | 27.76 | 26.74 | 27.43 | 93,451 | +0.50(+1.86%) |
Aug 16, 2007 | 27.42 | 27.52 | 25.65 | 26.93 | 118,971 | -1.64(-5.74%) |
Aug 15, 2007 | 29.47 | 29.59 | 28.57 | 28.57 | 32,168 | -1.92(-6.30%) |
Aug 14, 2007 | 30.60 | 31.02 | 30.16 | 30.49 | 68,830 | +1.59(+5.51%) |
Aug 13, 2007 | 28.93 | 29.45 | 28.71 | 28.90 | 124,901 | -0.12(-0.40%) |
Aug 10, 2007 | 29.21 | 29.21 | 28.10 | 29.02 | 126,698 | -0.22(-0.74%) |
Aug 09, 2007 | 30.03 | 30.03 | 28.99 | 29.24 | 88,958 | -0.45(-1.50%) |
Aug 08, 2007 | 29.84 | 30.04 | 29.36 | 29.68 | 97,405 | +0.17(+0.57%) |
Aug 07, 2007 | 29.27 | 29.60 | 28.93 | 29.51 | 127,597 | -1.15(-3.74%) |
Aug 06, 2007 | 30.33 | 30.88 | 29.91 | 30.66 | 49,241 | -0.23(-0.76%) |
Aug 03, 2007 | 31.37 | 32.24 | 30.88 | 30.89 | 50,499 | -1.35(-4.18%) |
Aug 02, 2007 | 32.36 | 32.58 | 32.00 | 32.24 | 65,416 | -0.94(-2.83%) |
Aug 01, 2007 | 33.66 | 33.66 | 32.66 | 33.18 | 118,611 | -1.46(-4.21%) |
Jul 31, 2007 | 34.83 | 35.14 | 34.50 | 34.64 | 39,896 | +0.56(+1.65%) |
Jul 30, 2007 | 33.85 | 34.34 | 33.01 | 34.08 | 55,172 | +1.36(+4.15%) |
Jul 27, 2007 | 32.92 | 33.10 | 32.30 | 32.72 | 82,668 | +0.62(+1.94%) |
Jul 26, 2007 | 33.19 | 33.20 | 31.15 | 32.10 | 136,403 | -2.40(-6.97%) |
Jul 25, 2007 | 34.17 | 35.03 | 33.96 | 34.50 | 56,610 | +0.33(+0.96%) |
Jul 24, 2007 | 34.72 | 34.72 | 33.99 | 34.17 | 57,149 | -0.72(-2.06%) |
Jul 23, 2007 | 34.65 | 35.06 | 34.58 | 34.89 | 31,450 | +0.43(+1.24%) |
Jul 20, 2007 | 34.78 | 34.78 | 34.23 | 34.46 | 40,974 | -0.18(-0.53%) |
Jul 19, 2007 | 34.33 | 34.89 | 34.33 | 34.64 | 102,078 | +0.54(+1.58%) |
Jul 18, 2007 | 34.18 | 34.34 | 33.94 | 34.10 | 72,964 | -1.25(-3.54%) |
Jul 17, 2007 | 35.33 | 35.75 | 35.14 | 35.36 | 53,734 | -0.40(-1.11%) |
Jul 16, 2007 | 35.86 | 35.87 | 35.61 | 35.75 | 54,094 | -0.70(-1.91%) |
Jul 13, 2007 | 36.50 | 36.70 | 36.22 | 36.45 | 48,522 | -0.31(-0.83%) |
Jul 12, 2007 | 36.31 | 36.80 | 36.31 | 36.75 | 88,239 | +1.59(+4.51%) |
Jul 11, 2007 | 35.06 | 35.53 | 35.05 | 35.17 | 61,821 | -0.02(-0.05%) |
Jul 10, 2007 | 36.03 | 36.17 | 35.00 | 35.18 | 134,965 | -1.26(-3.47%) |
Jul 09, 2007 | 36.22 | 36.70 | 36.22 | 36.45 | 40,795 | +0.01(+0.02%) |
Jul 06, 2007 | 36.44 | 36.55 | 36.22 | 36.44 | 79,613 | -0.08(-0.23%) |
Jul 05, 2007 | 36.64 | 36.86 | 36.22 | 36.52 | 54,094 | -1.02(-2.73%) |
Jul 03, 2007 | 37.33 | 37.61 | 37.33 | 37.55 | 11,501 | +0.16(+0.42%) |
Jul 02, 2007 | 37.28 | 37.55 | 37.14 | 37.39 | 104,234 | +0.45(+1.20%) |
Jun 29, 2007 | 36.83 | 37.25 | 36.74 | 36.95 | 38,638 | +0.51(+1.39%) |
Jun 28, 2007 | 36.34 | 36.72 | 36.19 | 36.44 | 44,030 | -0.20(-0.55%) |
Jun 27, 2007 | 36.17 | 36.78 | 36.04 | 36.64 | 32,528 | +0.07(+0.18%) |
Jun 26, 2007 | 36.75 | 37.00 | 36.17 | 36.57 | 45,288 | -0.21(-0.57%) |
Jun 25, 2007 | 37.28 | 37.53 | 36.49 | 36.79 | 72,245 | -1.26(-3.32%) |
Jun 22, 2007 | 38.12 | 38.60 | 37.87 | 38.05 | 35,583 | -0.87(-2.24%) |
Jun 21, 2007 | 38.94 | 38.95 | 38.03 | 38.92 | 80,871 | +1.26(+3.34%) |
Jun 20, 2007 | 38.12 | 38.39 | 37.56 | 37.67 | 112,681 | -0.73(-1.90%) |
Jun 19, 2007 | 37.95 | 38.67 | 37.89 | 38.39 | 51,757 | +0.49(+1.29%) |
Jun 18, 2007 | 37.59 | 37.99 | 37.48 | 37.90 | 50,859 | +0.52(+1.38%) |
Jun 15, 2007 | 37.36 | 37.39 | 37.01 | 37.39 | 69,909 | +0.22(+0.58%) |
Jun 14, 2007 | 36.75 | 37.25 | 36.75 | 37.17 | 33,067 | +0.04(+0.11%) |
Jun 13, 2007 | 36.94 | 37.17 | 36.72 | 37.13 | 30,371 | +0.19(+0.51%) |
Jun 12, 2007 | 37.22 | 37.28 | 36.82 | 36.94 | 26,957 | -0.72(-1.92%) |
Jun 11, 2007 | 37.17 | 37.90 | 37.03 | 37.67 | 49,241 | +0.56(+1.50%) |
Jun 08, 2007 | 36.54 | 37.17 | 36.36 | 37.11 | 32,528 | +0.80(+2.21%) |
Jun 07, 2007 | 36.67 | 36.90 | 35.96 | 36.31 | 57,329 | -0.53(-1.44%) |
Jun 06, 2007 | 37.42 | 37.42 | 36.80 | 36.84 | 32,708 | -0.88(-2.35%) |
Jun 05, 2007 | 37.73 | 38.10 | 37.33 | 37.72 | 77,996 | +0.69(+1.86%) |
Jun 04, 2007 | 37.14 | 37.28 | 36.93 | 37.03 | 25,519 | -0.30(-0.81%) |