Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 32.18 | 32.89 | 32.12 | 32.60 | 4,303,828 | +0.84(+2.65%) |
Aug 30, 2007 | 31.61 | 32.24 | 31.58 | 31.76 | 2,781,081 | -0.19(-0.60%) |
Aug 29, 2007 | 31.27 | 31.99 | 31.07 | 31.95 | 4,357,284 | +0.89(+2.88%) |
Aug 28, 2007 | 31.29 | 31.41 | 30.93 | 31.06 | 6,238,368 | -0.36(-1.14%) |
Aug 27, 2007 | 31.72 | 31.78 | 31.37 | 31.42 | 2,695,944 | -0.23(-0.71%) |
Aug 24, 2007 | 30.75 | 31.69 | 30.63 | 31.64 | 3,895,054 | +1.03(+3.35%) |
Aug 23, 2007 | 31.10 | 31.30 | 30.37 | 30.61 | 4,058,896 | -0.48(-1.55%) |
Aug 22, 2007 | 30.91 | 31.18 | 30.10 | 31.10 | 5,228,137 | +0.65(+2.13%) |
Aug 21, 2007 | 31.21 | 31.32 | 30.33 | 30.45 | 7,078,114 | -0.76(-2.44%) |
Aug 20, 2007 | 30.12 | 31.46 | 30.12 | 31.21 | 5,681,306 | +0.54(+1.77%) |
Aug 17, 2007 | 30.61 | 30.99 | 29.98 | 30.67 | 7,806,568 | +0.59(+1.96%) |
Aug 16, 2007 | 29.74 | 30.36 | 28.59 | 30.08 | 9,129,624 | -0.30(-1.00%) |
Aug 15, 2007 | 31.00 | 31.46 | 30.31 | 30.38 | 5,082,393 | -0.73(-2.36%) |
Aug 14, 2007 | 31.82 | 32.03 | 31.12 | 31.12 | 5,060,247 | -0.74(-2.33%) |
Aug 13, 2007 | 31.87 | 32.40 | 31.23 | 31.86 | 4,851,678 | +0.68(+2.17%) |
Aug 10, 2007 | 29.37 | 31.38 | 29.30 | 31.18 | 6,774,742 | +0.84(+2.77%) |
Aug 09, 2007 | 31.18 | 32.68 | 30.25 | 30.34 | 7,799,622 | -1.82(-5.66%) |
Aug 08, 2007 | 32.30 | 32.85 | 31.99 | 32.16 | 5,302,583 | +0.10(+0.31%) |
Aug 07, 2007 | 31.24 | 32.28 | 31.12 | 32.06 | 6,910,950 | +0.21(+0.64%) |
Aug 06, 2007 | 31.38 | 31.89 | 30.92 | 31.86 | 5,246,258 | +0.77(+2.49%) |
Aug 03, 2007 | 31.29 | 31.55 | 31.00 | 31.08 | 5,081,057 | -0.46(-1.47%) |
Aug 02, 2007 | 32.26 | 32.26 | 31.28 | 31.55 | 5,690,835 | -0.16(-0.50%) |
Aug 01, 2007 | 31.12 | 31.78 | 31.00 | 31.71 | 5,689,159 | +0.54(+1.72%) |
Jul 31, 2007 | 31.58 | 32.61 | 31.12 | 31.17 | 5,939,980 | -0.54(-1.69%) |
Jul 30, 2007 | 31.17 | 31.79 | 31.08 | 31.71 | 5,841,957 | +0.47(+1.51%) |
Jul 27, 2007 | 32.12 | 32.12 | 31.24 | 31.24 | 6,538,700 | -0.72(-2.24%) |
Jul 26, 2007 | 32.29 | 33.03 | 31.48 | 31.95 | 7,930,041 | -0.57(-1.75%) |
Jul 25, 2007 | 32.94 | 33.08 | 32.09 | 32.52 | 4,440,520 | -0.04(-0.12%) |
Jul 24, 2007 | 33.01 | 33.20 | 32.53 | 32.56 | 4,488,977 | -0.70(-2.11%) |
Jul 23, 2007 | 33.26 | 33.59 | 33.16 | 33.26 | 3,349,166 | +0.19(+0.58%) |
Jul 20, 2007 | 33.50 | 33.51 | 32.61 | 33.07 | 6,130,789 | -0.50(-1.50%) |
Jul 19, 2007 | 33.38 | 33.82 | 33.28 | 33.57 | 3,799,618 | +0.42(+1.26%) |
Jul 18, 2007 | 33.56 | 33.57 | 32.74 | 33.16 | 4,347,182 | -0.28(-0.83%) |
Jul 17, 2007 | 33.36 | 33.56 | 33.21 | 33.44 | 4,013,002 | +0.18(+0.54%) |
Jul 16, 2007 | 32.95 | 33.50 | 32.89 | 33.26 | 5,421,274 | +0.27(+0.82%) |
Jul 13, 2007 | 32.81 | 33.06 | 32.65 | 32.99 | 3,232,288 | +0.26(+0.81%) |
Jul 12, 2007 | 32.10 | 32.75 | 32.02 | 32.72 | 4,306,966 | +0.70(+2.19%) |
Jul 11, 2007 | 31.61 | 32.33 | 31.59 | 32.02 | 4,929,598 | +0.50(+1.60%) |
Jul 10, 2007 | 31.75 | 32.05 | 31.25 | 31.52 | 6,107,899 | -0.62(-1.92%) |
Jul 09, 2007 | 32.00 | 32.36 | 31.95 | 32.13 | 3,640,291 | +0.30(+0.94%) |
Jul 06, 2007 | 31.70 | 31.90 | 31.48 | 31.83 | 2,907,473 | +0.26(+0.84%) |
Jul 05, 2007 | 31.67 | 31.78 | 31.34 | 31.57 | 2,140,362 | -0.09(-0.29%) |
Jul 03, 2007 | 31.52 | 31.73 | 31.45 | 31.66 | 1,342,898 | +0.23(+0.72%) |
Jul 02, 2007 | 31.12 | 31.44 | 30.95 | 31.44 | 4,010,238 | +0.44(+1.43%) |
Jun 29, 2007 | 31.38 | 31.60 | 30.74 | 30.99 | 4,669,852 | -0.35(-1.12%) |
Jun 28, 2007 | 31.20 | 31.52 | 31.10 | 31.34 | 3,065,275 | +0.03(+0.11%) |
Jun 27, 2007 | 31.15 | 31.34 | 30.95 | 31.31 | 4,495,455 | -0.24(-0.76%) |
Jun 26, 2007 | 31.75 | 31.91 | 31.34 | 31.55 | 3,421,492 | +0.02(+0.06%) |
Jun 25, 2007 | 32.16 | 32.22 | 31.36 | 31.53 | 3,178,359 | -0.09(-0.27%) |
Jun 22, 2007 | 31.72 | 32.03 | 31.42 | 31.61 | 5,969,728 | -0.24(-0.75%) |
Jun 21, 2007 | 31.82 | 32.15 | 31.65 | 31.85 | 4,040,052 | +0.03(+0.10%) |
Jun 20, 2007 | 33.07 | 33.07 | 31.82 | 31.82 | 4,517,502 | -0.70(-2.16%) |
Jun 19, 2007 | 32.36 | 32.58 | 32.25 | 32.52 | 3,743,142 | +0.07(+0.22%) |
Jun 18, 2007 | 32.20 | 32.70 | 32.16 | 32.45 | 4,169,130 | +0.20(+0.62%) |
Jun 15, 2007 | 32.08 | 32.42 | 31.78 | 32.25 | 5,604,293 | +0.19(+0.58%) |
Jun 14, 2007 | 31.93 | 32.34 | 31.91 | 32.06 | 3,758,846 | +0.14(+0.44%) |
Jun 13, 2007 | 31.28 | 31.95 | 31.22 | 31.93 | 3,982,637 | +0.72(+2.29%) |
Jun 12, 2007 | 31.65 | 31.75 | 31.19 | 31.21 | 3,309,754 | -0.51(-1.61%) |
Jun 11, 2007 | 31.58 | 32.03 | 31.36 | 31.72 | 3,914,405 | +0.14(+0.44%) |
Jun 08, 2007 | 31.15 | 31.59 | 30.91 | 31.58 | 4,248,560 | +0.43(+1.38%) |
Jun 07, 2007 | 31.63 | 31.77 | 31.08 | 31.15 | 4,529,582 | -0.62(-1.94%) |
Jun 06, 2007 | 32.03 | 32.07 | 31.60 | 31.77 | 4,057,839 | -0.26(-0.81%) |
Jun 05, 2007 | 31.78 | 32.37 | 31.69 | 32.03 | 3,770,927 | +0.01(+0.02%) |
Jun 04, 2007 | 32.32 | 32.37 | 31.85 | 32.02 | 2,854,621 | -0.30(-0.92%) |