Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 31.43 | 32.31 | 30.60 | 31.59 | 6,111,731 | +0.37(+1.18%) |
Aug 30, 2007 | 31.20 | 31.37 | 30.89 | 31.22 | 4,097,987 | -0.41(-1.29%) |
Aug 29, 2007 | 31.00 | 31.66 | 30.69 | 31.63 | 4,076,365 | +0.83(+2.69%) |
Aug 28, 2007 | 31.42 | 31.52 | 30.75 | 30.80 | 6,000,727 | -0.74(-2.35%) |
Aug 27, 2007 | 32.04 | 32.44 | 31.47 | 31.54 | 4,405,568 | -0.53(-1.64%) |
Aug 24, 2007 | 31.13 | 32.27 | 30.84 | 32.07 | 4,462,060 | +1.12(+3.63%) |
Aug 23, 2007 | 31.39 | 31.59 | 30.70 | 30.95 | 4,225,283 | -0.01(-0.02%) |
Aug 22, 2007 | 30.21 | 31.29 | 30.21 | 30.95 | 5,539,508 | +1.06(+3.54%) |
Aug 21, 2007 | 29.49 | 30.11 | 29.19 | 29.89 | 4,357,908 | -0.03(-0.09%) |
Aug 20, 2007 | 30.97 | 31.20 | 29.26 | 29.92 | 7,067,753 | -0.95(-3.08%) |
Aug 17, 2007 | 30.47 | 31.13 | 29.65 | 30.87 | 8,808,034 | +0.56(+1.86%) |
Aug 16, 2007 | 29.97 | 30.53 | 28.96 | 30.31 | 7,427,446 | +0.00(+0.00%) |
Aug 15, 2007 | 30.53 | 31.52 | 30.01 | 30.31 | 7,313,731 | -0.50(-1.62%) |
Aug 14, 2007 | 31.89 | 31.96 | 30.80 | 30.81 | 4,941,757 | -1.12(-3.50%) |
Aug 13, 2007 | 32.59 | 33.15 | 31.52 | 31.92 | 5,174,978 | -0.03(-0.10%) |
Aug 10, 2007 | 32.77 | 32.86 | 31.29 | 31.96 | 8,398,116 | -1.26(-3.80%) |
Aug 09, 2007 | 32.84 | 35.12 | 31.81 | 33.22 | 9,731,292 | -0.35(-1.04%) |
Aug 08, 2007 | 32.47 | 33.91 | 31.71 | 33.57 | 9,680,188 | +1.59(+4.97%) |
Aug 07, 2007 | 31.52 | 32.18 | 30.73 | 31.98 | 8,805,503 | +0.62(+1.99%) |
Aug 06, 2007 | 30.25 | 31.35 | 29.68 | 31.35 | 6,202,167 | +0.90(+2.95%) |
Aug 03, 2007 | 30.83 | 31.64 | 30.43 | 30.45 | 4,805,055 | -1.18(-3.74%) |
Aug 02, 2007 | 31.78 | 31.86 | 30.84 | 31.64 | 4,672,983 | +0.35(+1.13%) |
Aug 01, 2007 | 31.23 | 31.37 | 30.62 | 31.28 | 6,776,654 | +0.03(+0.11%) |
Jul 31, 2007 | 32.08 | 32.84 | 31.16 | 31.25 | 9,227,488 | +0.34(+1.10%) |
Jul 30, 2007 | 30.34 | 31.11 | 29.88 | 30.91 | 9,737,040 | +2.07(+7.17%) |
Jul 27, 2007 | 28.92 | 29.94 | 28.57 | 28.84 | 9,137,889 | +0.30(+1.06%) |
Jul 26, 2007 | 28.90 | 29.24 | 28.04 | 28.54 | 8,082,533 | -0.76(-2.58%) |
Jul 25, 2007 | 29.78 | 29.88 | 28.92 | 29.29 | 6,140,633 | -0.35(-1.20%) |
Jul 24, 2007 | 30.49 | 30.74 | 29.54 | 29.65 | 5,552,013 | -1.16(-3.77%) |
Jul 23, 2007 | 31.67 | 31.67 | 30.65 | 30.81 | 5,119,553 | -0.35(-1.14%) |
Jul 20, 2007 | 32.44 | 32.52 | 31.14 | 31.16 | 3,649,558 | -0.77(-2.41%) |
Jul 19, 2007 | 31.46 | 32.08 | 31.26 | 31.93 | 3,710,016 | +0.66(+2.12%) |
Jul 18, 2007 | 31.39 | 31.88 | 31.02 | 31.27 | 4,723,961 | -0.17(-0.54%) |
Jul 17, 2007 | 31.69 | 31.69 | 31.20 | 31.44 | 4,754,110 | -0.32(-1.01%) |
Jul 16, 2007 | 32.38 | 32.44 | 31.65 | 31.76 | 3,302,387 | -0.69(-2.13%) |
Jul 13, 2007 | 31.98 | 32.52 | 31.72 | 32.45 | 3,721,733 | +0.31(+0.96%) |
Jul 12, 2007 | 32.56 | 32.77 | 31.67 | 32.14 | 6,348,162 | +0.47(+1.49%) |
Jul 11, 2007 | 31.10 | 31.81 | 30.99 | 31.67 | 6,215,730 | +0.44(+1.41%) |
Jul 10, 2007 | 31.84 | 31.87 | 30.93 | 31.23 | 9,336,833 | -1.01(-3.14%) |
Jul 09, 2007 | 32.52 | 32.55 | 32.07 | 32.24 | 4,265,330 | -0.32(-0.99%) |
Jul 06, 2007 | 32.48 | 32.63 | 32.13 | 32.56 | 6,710,600 | -0.01(-0.04%) |
Jul 05, 2007 | 32.64 | 32.81 | 32.31 | 32.57 | 6,453,572 | -0.09(-0.28%) |
Jul 03, 2007 | 33.13 | 33.17 | 32.52 | 32.67 | 2,296,505 | -0.50(-1.50%) |
Jul 02, 2007 | 33.59 | 33.66 | 33.07 | 33.17 | 5,269,232 | -0.41(-1.21%) |
Jun 29, 2007 | 33.11 | 33.95 | 33.05 | 33.57 | 5,075,090 | +0.50(+1.51%) |
Jun 28, 2007 | 32.95 | 33.62 | 32.78 | 33.07 | 4,749,085 | +0.12(+0.38%) |
Jun 27, 2007 | 32.41 | 32.99 | 31.92 | 32.95 | 9,077,895 | -0.02(-0.06%) |
Jun 26, 2007 | 33.49 | 33.49 | 32.93 | 32.97 | 5,075,090 | -0.29(-0.87%) |
Jun 25, 2007 | 33.53 | 33.68 | 33.03 | 33.26 | 3,266,223 | -0.24(-0.73%) |
Jun 22, 2007 | 33.62 | 33.82 | 33.36 | 33.50 | 3,082,510 | -0.14(-0.43%) |
Jun 21, 2007 | 33.40 | 33.80 | 33.10 | 33.64 | 3,334,668 | +0.25(+0.75%) |
Jun 20, 2007 | 33.87 | 34.12 | 33.33 | 33.40 | 3,960,946 | -0.45(-1.34%) |
Jun 19, 2007 | 34.18 | 34.24 | 33.52 | 33.85 | 5,060,320 | -0.38(-1.11%) |
Jun 18, 2007 | 34.95 | 35.11 | 34.01 | 34.23 | 3,794,517 | -0.55(-1.59%) |
Jun 15, 2007 | 35.16 | 35.46 | 34.73 | 34.78 | 4,067,686 | +0.00(+0.00%) |
Jun 14, 2007 | 34.37 | 34.89 | 34.35 | 34.78 | 3,614,232 | +0.45(+1.32%) |
Jun 13, 2007 | 33.99 | 34.34 | 33.82 | 34.33 | 3,164,280 | +0.56(+1.67%) |
Jun 12, 2007 | 34.49 | 34.49 | 33.62 | 33.76 | 3,947,546 | -0.73(-2.11%) |
Jun 11, 2007 | 34.66 | 34.66 | 34.10 | 34.49 | 2,670,475 | -0.26(-0.76%) |
Jun 08, 2007 | 34.34 | 34.76 | 34.08 | 34.75 | 3,436,526 | +0.95(+2.82%) |
Jun 07, 2007 | 35.78 | 35.33 | 33.76 | 33.80 | 4,654,298 | -1.02(-2.94%) |
Jun 06, 2007 | 34.80 | 34.91 | 34.40 | 34.83 | 4,981,892 | +0.03(+0.08%) |
Jun 05, 2007 | 35.02 | 35.10 | 34.62 | 34.80 | 4,717,565 | -0.36(-1.03%) |
Jun 04, 2007 | 35.10 | 35.17 | 34.62 | 35.16 | 3,176,853 | +0.07(+0.21%) |