Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 38.20 | 39.53 | 37.35 | 39.53 | 184,000 | +1.47(+3.86%) |
Aug 30, 2007 | 36.75 | 39.47 | 36.59 | 38.06 | 470,200 | +1.15(+3.12%) |
Aug 29, 2007 | 36.75 | 37.33 | 35.93 | 36.91 | 290,300 | +1.01(+2.81%) |
Aug 28, 2007 | 37.31 | 37.50 | 35.72 | 35.90 | 133,600 | -1.51(-4.04%) |
Aug 27, 2007 | 37.96 | 39.50 | 37.01 | 37.41 | 165,300 | -0.85(-2.22%) |
Aug 24, 2007 | 36.75 | 38.29 | 36.48 | 38.26 | 172,300 | +1.38(+3.74%) |
Aug 23, 2007 | 36.45 | 37.13 | 36.31 | 36.88 | 219,900 | +0.67(+1.85%) |
Aug 22, 2007 | 35.40 | 36.63 | 35.18 | 36.21 | 311,300 | +0.90(+2.55%) |
Aug 21, 2007 | 35.08 | 35.40 | 34.73 | 35.31 | 242,900 | +0.64(+1.85%) |
Aug 20, 2007 | 34.05 | 34.81 | 33.65 | 34.67 | 148,300 | +0.83(+2.45%) |
Aug 17, 2007 | 36.20 | 36.22 | 28.03 | 33.84 | 236,500 | +0.52(+1.56%) |
Aug 16, 2007 | 32.32 | 33.38 | 31.00 | 33.32 | 362,200 | +0.40(+1.22%) |
Aug 15, 2007 | 33.90 | 35.98 | 32.73 | 32.92 | 249,800 | -1.08(-3.18%) |
Aug 14, 2007 | 35.35 | 35.56 | 32.10 | 34.00 | 620,300 | -1.13(-3.22%) |
Aug 13, 2007 | 32.89 | 37.39 | 34.79 | 35.13 | 918,400 | +2.24(+6.81%) |
Aug 10, 2007 | 26.35 | 33.00 | 26.13 | 32.89 | 473,500 | +5.54(+20.26%) |
Aug 09, 2007 | 29.76 | 28.40 | 26.00 | 27.35 | 536,600 | -2.41(-8.10%) |
Aug 08, 2007 | 32.14 | 32.17 | 27.34 | 29.76 | 680,700 | -1.92(-6.06%) |
Aug 07, 2007 | 32.46 | 32.46 | 31.41 | 31.68 | 371,900 | -0.78(-2.40%) |
Aug 06, 2007 | 31.05 | 32.81 | 31.01 | 32.46 | 420,200 | +1.23(+3.94%) |
Aug 03, 2007 | 32.27 | 33.45 | 31.23 | 31.23 | 361,400 | -2.22(-6.64%) |
Aug 02, 2007 | 30.90 | 33.66 | 30.12 | 33.45 | 695,900 | +6.06(+22.12%) |
Aug 01, 2007 | 27.00 | 27.85 | 26.45 | 27.39 | 140,700 | -0.14(-0.51%) |
Jul 31, 2007 | 28.55 | 29.28 | 27.19 | 27.53 | 156,000 | -1.10(-3.84%) |
Jul 30, 2007 | 28.15 | 28.79 | 27.00 | 28.63 | 226,600 | +0.62(+2.21%) |
Jul 27, 2007 | 29.16 | 29.16 | 27.98 | 28.01 | 130,200 | -1.00(-3.45%) |
Jul 26, 2007 | 30.70 | 30.70 | 28.66 | 29.01 | 173,800 | -2.12(-6.81%) |
Jul 25, 2007 | 30.70 | 31.13 | 29.84 | 31.13 | 114,800 | +0.53(+1.73%) |
Jul 24, 2007 | 31.52 | 31.97 | 30.43 | 30.60 | 154,800 | -1.75(-5.41%) |
Jul 23, 2007 | 31.59 | 32.93 | 31.14 | 32.35 | 140,300 | +0.58(+1.83%) |
Jul 20, 2007 | 33.64 | 33.68 | 31.29 | 31.77 | 175,400 | -1.94(-5.75%) |
Jul 19, 2007 | 32.55 | 34.00 | 32.20 | 33.71 | 156,300 | +1.44(+4.46%) |
Jul 18, 2007 | 32.61 | 32.92 | 31.84 | 32.27 | 191,400 | -0.65(-1.97%) |
Jul 17, 2007 | 31.87 | 33.30 | 31.87 | 32.92 | 221,600 | +1.66(+5.31%) |
Jul 16, 2007 | 30.62 | 31.46 | 30.62 | 31.26 | 198,100 | +0.66(+2.16%) |
Jul 13, 2007 | 30.90 | 31.15 | 29.85 | 30.60 | 218,100 | -0.55(-1.77%) |
Jul 12, 2007 | 32.23 | 32.23 | 29.93 | 31.15 | 362,900 | -2.71(-8.00%) |
Jul 11, 2007 | 34.05 | 34.11 | 33.60 | 33.86 | 159,700 | +0.09(+0.27%) |
Jul 10, 2007 | 34.20 | 34.23 | 33.31 | 33.77 | 278,700 | -0.28(-0.82%) |
Jul 09, 2007 | 33.48 | 34.36 | 33.43 | 34.05 | 202,900 | +0.91(+2.75%) |
Jul 06, 2007 | 33.98 | 34.20 | 32.90 | 33.14 | 167,300 | -0.53(-1.57%) |
Jul 05, 2007 | 32.90 | 33.87 | 32.70 | 33.67 | 180,600 | +1.43(+4.44%) |
Jul 03, 2007 | 32.44 | 32.50 | 32.10 | 32.24 | 143,700 | +0.15(+0.47%) |
Jul 02, 2007 | 30.50 | 32.39 | 30.40 | 32.09 | 228,200 | +1.91(+6.33%) |
Jun 29, 2007 | 29.82 | 30.40 | 29.74 | 30.18 | 194,500 | +0.49(+1.65%) |
Jun 28, 2007 | 30.05 | 30.59 | 29.62 | 29.69 | 184,600 | -0.40(-1.33%) |
Jun 27, 2007 | 29.45 | 30.17 | 29.01 | 30.09 | 210,600 | +0.39(+1.31%) |
Jun 26, 2007 | 29.75 | 29.94 | 29.06 | 29.70 | 174,000 | +0.04(+0.13%) |
Jun 25, 2007 | 29.00 | 29.83 | 28.92 | 29.66 | 165,400 | +0.64(+2.21%) |
Jun 22, 2007 | 29.73 | 29.95 | 29.02 | 29.02 | 272,500 | -0.84(-2.81%) |
Jun 21, 2007 | 30.13 | 30.45 | 29.48 | 29.86 | 171,200 | -0.21(-0.70%) |
Jun 20, 2007 | 30.00 | 30.69 | 29.73 | 30.07 | 169,200 | +0.01(+0.03%) |
Jun 19, 2007 | 29.55 | 30.14 | 29.10 | 30.06 | 157,700 | +0.70(+2.38%) |
Jun 18, 2007 | 29.31 | 29.92 | 29.18 | 29.36 | 171,500 | +0.24(+0.82%) |
Jun 15, 2007 | 29.90 | 29.90 | 28.53 | 29.12 | 265,500 | +0.13(+0.45%) |
Jun 14, 2007 | 27.86 | 29.36 | 27.86 | 28.99 | 167,300 | +0.75(+2.66%) |
Jun 13, 2007 | 27.20 | 28.52 | 27.20 | 28.24 | 231,600 | +1.23(+4.55%) |
Jun 12, 2007 | 27.59 | 27.94 | 26.94 | 27.01 | 154,600 | -0.52(-1.89%) |
Jun 11, 2007 | 27.90 | 28.50 | 27.30 | 27.53 | 166,500 | -0.37(-1.33%) |
Jun 08, 2007 | 27.02 | 28.42 | 26.85 | 27.90 | 99,800 | +0.43(+1.57%) |
Jun 07, 2007 | 27.72 | 28.23 | 27.14 | 27.47 | 115,200 | -0.34(-1.22%) |
Jun 06, 2007 | 26.90 | 27.89 | 26.84 | 27.81 | 130,900 | +0.74(+2.73%) |
Jun 05, 2007 | 26.44 | 27.25 | 26.14 | 27.07 | 151,400 | +0.69(+2.62%) |
Jun 04, 2007 | 24.80 | 26.51 | 24.80 | 26.38 | 166,900 | +1.58(+6.37%) |