Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 34.61 | 35.48 | 34.48 | 35.34 | 923,545 | +1.14(+3.32%) |
Aug 30, 2007 | 33.23 | 34.43 | 33.23 | 34.21 | 1,161,521 | +0.64(+1.90%) |
Aug 29, 2007 | 33.00 | 33.61 | 32.73 | 33.57 | 717,471 | +0.65(+1.99%) |
Aug 28, 2007 | 33.91 | 33.91 | 32.83 | 32.91 | 949,457 | -1.28(-3.76%) |
Aug 27, 2007 | 34.25 | 34.67 | 33.90 | 34.20 | 564,687 | -0.31(-0.90%) |
Aug 24, 2007 | 33.23 | 34.73 | 33.00 | 34.51 | 939,312 | +1.10(+3.31%) |
Aug 23, 2007 | 33.21 | 33.77 | 32.54 | 33.41 | 957,402 | +0.20(+0.59%) |
Aug 22, 2007 | 32.72 | 33.62 | 32.72 | 33.21 | 1,138,420 | +0.70(+2.16%) |
Aug 21, 2007 | 32.71 | 33.36 | 32.23 | 32.51 | 1,392,163 | -0.20(-0.63%) |
Aug 20, 2007 | 32.12 | 32.95 | 31.64 | 32.71 | 858,521 | +0.72(+2.25%) |
Aug 17, 2007 | 32.24 | 34.11 | 31.32 | 31.99 | 1,659,595 | +0.78(+2.49%) |
Aug 16, 2007 | 32.48 | 32.73 | 29.99 | 31.21 | 2,889,930 | -1.74(-5.29%) |
Aug 15, 2007 | 34.40 | 35.25 | 32.74 | 32.96 | 1,804,556 | -1.24(-3.64%) |
Aug 14, 2007 | 34.36 | 34.91 | 33.55 | 34.20 | 1,495,444 | +0.09(+0.26%) |
Aug 13, 2007 | 34.11 | 34.71 | 33.67 | 34.11 | 1,585,525 | +0.47(+1.39%) |
Aug 10, 2007 | 32.00 | 33.95 | 31.46 | 33.64 | 2,345,532 | +1.41(+4.37%) |
Aug 09, 2007 | 33.95 | 34.30 | 31.76 | 32.24 | 3,222,265 | -2.10(-6.12%) |
Aug 08, 2007 | 36.33 | 36.69 | 32.52 | 34.34 | 3,440,684 | -1.72(-4.77%) |
Aug 07, 2007 | 34.83 | 37.55 | 34.39 | 36.06 | 3,848,555 | +1.20(+3.45%) |
Aug 06, 2007 | 33.71 | 34.88 | 32.81 | 34.85 | 2,440,380 | +1.41(+4.21%) |
Aug 03, 2007 | 33.81 | 34.42 | 33.31 | 33.45 | 2,898,730 | -0.97(-2.83%) |
Aug 02, 2007 | 33.10 | 34.56 | 32.81 | 34.42 | 3,457,184 | +1.41(+4.26%) |
Aug 01, 2007 | 32.72 | 33.30 | 31.75 | 33.01 | 2,262,295 | +1.57(+5.00%) |
Jul 31, 2007 | 33.14 | 33.50 | 30.07 | 31.44 | 3,367,348 | -1.33(-4.04%) |
Jul 30, 2007 | 31.84 | 33.18 | 31.33 | 32.77 | 2,291,752 | +1.01(+3.17%) |
Jul 27, 2007 | 32.28 | 32.82 | 31.62 | 31.76 | 2,600,497 | -0.40(-1.25%) |
Jul 26, 2007 | 32.80 | 33.18 | 31.50 | 32.16 | 2,144,713 | -1.43(-4.26%) |
Jul 25, 2007 | 34.45 | 34.58 | 33.05 | 33.59 | 2,131,414 | -0.65(-1.89%) |
Jul 24, 2007 | 34.77 | 35.16 | 34.20 | 34.24 | 1,462,552 | -0.74(-2.11%) |
Jul 23, 2007 | 35.84 | 36.38 | 34.82 | 34.98 | 2,166,469 | -0.72(-2.02%) |
Jul 20, 2007 | 36.00 | 36.37 | 35.02 | 35.70 | 1,454,865 | -0.88(-2.39%) |
Jul 19, 2007 | 36.82 | 36.99 | 36.42 | 36.57 | 1,132,553 | +0.10(+0.27%) |
Jul 18, 2007 | 36.12 | 36.84 | 36.11 | 36.47 | 1,422,475 | +0.21(+0.59%) |
Jul 17, 2007 | 37.24 | 37.32 | 36.09 | 36.26 | 1,490,555 | -0.70(-1.88%) |
Jul 16, 2007 | 37.21 | 37.78 | 36.90 | 36.96 | 1,379,818 | -0.21(-0.57%) |
Jul 13, 2007 | 37.52 | 37.69 | 37.00 | 37.17 | 981,236 | -0.43(-1.15%) |
Jul 12, 2007 | 37.10 | 37.60 | 37.02 | 37.60 | 1,824,234 | +0.63(+1.70%) |
Jul 11, 2007 | 36.38 | 37.02 | 36.28 | 36.97 | 2,065,143 | +0.36(+0.98%) |
Jul 10, 2007 | 37.47 | 37.39 | 36.42 | 36.61 | 1,794,411 | -0.78(-2.08%) |
Jul 09, 2007 | 37.95 | 38.02 | 37.09 | 37.39 | 1,381,896 | -0.43(-1.13%) |
Jul 06, 2007 | 37.26 | 37.99 | 37.23 | 37.81 | 989,548 | +0.68(+1.83%) |
Jul 05, 2007 | 36.78 | 37.36 | 36.49 | 37.14 | 1,268,591 | +0.32(+0.87%) |
Jul 03, 2007 | 36.73 | 36.87 | 36.29 | 36.82 | 558,820 | +0.08(+0.22%) |
Jul 02, 2007 | 35.83 | 36.87 | 35.77 | 36.73 | 1,503,022 | +1.22(+3.43%) |
Jun 29, 2007 | 35.42 | 35.75 | 35.20 | 35.52 | 1,829,979 | +0.16(+0.44%) |
Jun 28, 2007 | 35.72 | 35.99 | 35.29 | 35.36 | 1,459,889 | -0.35(-0.99%) |
Jun 27, 2007 | 35.43 | 35.86 | 34.54 | 35.71 | 1,855,891 | -0.02(-0.07%) |
Jun 26, 2007 | 36.33 | 36.33 | 35.36 | 35.74 | 1,332,638 | -0.39(-1.09%) |
Jun 25, 2007 | 36.15 | 37.09 | 35.95 | 36.13 | 1,583,814 | -0.05(-0.14%) |
Jun 22, 2007 | 36.65 | 36.97 | 35.97 | 36.18 | 1,172,032 | -0.64(-1.73%) |
Jun 21, 2007 | 36.33 | 36.84 | 35.90 | 36.82 | 1,299,515 | +0.36(+0.99%) |
Jun 20, 2007 | 36.90 | 37.32 | 36.46 | 36.46 | 1,317,604 | -0.38(-1.04%) |
Jun 19, 2007 | 36.70 | 36.90 | 36.35 | 36.84 | 1,197,089 | -0.07(-0.20%) |
Jun 18, 2007 | 36.89 | 37.04 | 36.64 | 36.91 | 1,146,120 | +0.34(+0.94%) |
Jun 15, 2007 | 36.65 | 36.93 | 36.22 | 36.57 | 1,314,426 | +0.05(+0.13%) |
Jun 14, 2007 | 35.99 | 36.91 | 35.97 | 36.52 | 1,667,662 | +0.57(+1.59%) |
Jun 13, 2007 | 35.04 | 36.13 | 34.87 | 35.95 | 1,444,842 | +1.05(+3.00%) |
Jun 12, 2007 | 35.14 | 35.51 | 34.75 | 34.90 | 995,048 | -0.30(-0.86%) |
Jun 11, 2007 | 34.69 | 35.70 | 34.36 | 35.20 | 1,201,911 | +0.50(+1.44%) |
Jun 08, 2007 | 34.17 | 34.76 | 33.69 | 34.71 | 1,179,977 | +0.43(+1.27%) |
Jun 07, 2007 | 35.18 | 35.51 | 34.15 | 34.27 | 1,020,593 | -1.03(-2.92%) |
Jun 06, 2007 | 36.49 | 36.02 | 35.08 | 35.30 | 1,416,975 | -0.78(-2.15%) |
Jun 05, 2007 | 35.78 | 36.24 | 35.51 | 36.08 | 1,635,761 | +0.30(+0.85%) |
Jun 04, 2007 | 35.30 | 35.84 | 34.93 | 35.78 | 1,074,862 | +0.33(+0.92%) |