Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 30.26 | 30.77 | 30.23 | 30.61 | 3,143,734 | +1.16(+3.94%) |
Aug 30, 2007 | 29.13 | 29.88 | 29.05 | 29.45 | 1,539,381 | -0.85(-2.81%) |
Aug 29, 2007 | 29.83 | 30.34 | 29.53 | 30.30 | 1,281,116 | +1.54(+5.34%) |
Aug 28, 2007 | 29.50 | 29.72 | 28.76 | 28.77 | 1,709,019 | -1.44(-4.76%) |
Aug 27, 2007 | 30.21 | 30.34 | 30.01 | 30.21 | 987,044 | +0.17(+0.58%) |
Aug 24, 2007 | 30.57 | 30.60 | 29.75 | 30.03 | 2,921,438 | -1.15(-3.70%) |
Aug 23, 2007 | 31.48 | 31.48 | 30.86 | 31.19 | 985,910 | -0.19(-0.61%) |
Aug 22, 2007 | 30.88 | 31.38 | 30.87 | 31.38 | 782,895 | +0.67(+2.19%) |
Aug 21, 2007 | 30.57 | 30.97 | 30.45 | 30.71 | 1,495,311 | -0.40(-1.29%) |
Aug 20, 2007 | 31.27 | 31.43 | 30.80 | 31.11 | 1,004,867 | -0.15(-0.49%) |
Aug 17, 2007 | 31.43 | 31.84 | 30.42 | 31.26 | 1,308,822 | +1.07(+3.56%) |
Aug 16, 2007 | 30.05 | 30.32 | 28.95 | 30.19 | 1,714,852 | -0.30(-0.99%) |
Aug 15, 2007 | 30.48 | 31.28 | 30.37 | 30.49 | 1,092,359 | -0.96(-3.04%) |
Aug 14, 2007 | 32.47 | 32.51 | 31.22 | 31.45 | 1,330,047 | -1.04(-3.21%) |
Aug 13, 2007 | 33.27 | 33.29 | 32.42 | 32.49 | 794,561 | +0.19(+0.57%) |
Aug 10, 2007 | 32.03 | 32.64 | 31.51 | 32.30 | 2,428,564 | -1.19(-3.54%) |
Aug 09, 2007 | 33.64 | 34.22 | 33.19 | 33.49 | 1,577,294 | -2.15(-6.04%) |
Aug 08, 2007 | 35.53 | 36.01 | 35.31 | 35.64 | 852,403 | +0.72(+2.07%) |
Aug 07, 2007 | 34.45 | 35.20 | 34.35 | 34.92 | 1,208,206 | -0.07(-0.21%) |
Aug 06, 2007 | 34.32 | 34.99 | 33.97 | 34.99 | 1,393,398 | +1.03(+3.04%) |
Aug 03, 2007 | 34.22 | 34.47 | 33.93 | 33.96 | 805,902 | -0.68(-1.97%) |
Aug 02, 2007 | 34.00 | 34.98 | 34.22 | 34.64 | 962,417 | +0.20(+0.59%) |
Aug 01, 2007 | 34.37 | 34.51 | 33.74 | 34.44 | 1,164,298 | -0.12(-0.34%) |
Jul 31, 2007 | 34.97 | 35.16 | 34.47 | 34.56 | 1,097,544 | +0.07(+0.20%) |
Jul 30, 2007 | 33.92 | 34.58 | 33.82 | 34.49 | 1,174,181 | +0.59(+1.73%) |
Jul 27, 2007 | 34.41 | 34.70 | 33.89 | 33.90 | 1,204,803 | -0.70(-2.02%) |
Jul 26, 2007 | 34.93 | 35.20 | 34.32 | 34.60 | 2,189,742 | -1.77(-4.86%) |
Jul 25, 2007 | 37.09 | 37.15 | 35.95 | 36.37 | 1,759,894 | -0.59(-1.59%) |
Jul 24, 2007 | 37.98 | 37.99 | 36.83 | 36.96 | 1,659,440 | -0.29(-0.78%) |
Jul 23, 2007 | 37.13 | 37.45 | 37.07 | 37.25 | 1,029,494 | +1.06(+2.93%) |
Jul 20, 2007 | 36.78 | 36.79 | 36.11 | 36.19 | 1,134,161 | -0.58(-1.58%) |
Jul 19, 2007 | 36.82 | 36.91 | 36.64 | 36.77 | 579,556 | -0.33(-0.88%) |
Jul 18, 2007 | 36.91 | 37.31 | 36.70 | 37.09 | 1,028,846 | +0.22(+0.60%) |
Jul 17, 2007 | 36.91 | 37.20 | 36.87 | 36.87 | 819,188 | +0.31(+0.84%) |
Jul 16, 2007 | 36.95 | 36.99 | 36.54 | 36.56 | 833,932 | -0.01(-0.02%) |
Jul 13, 2007 | 36.48 | 36.59 | 36.28 | 36.57 | 585,227 | +0.19(+0.51%) |
Jul 12, 2007 | 36.01 | 36.46 | 35.90 | 36.38 | 598,027 | +0.84(+2.36%) |
Jul 11, 2007 | 35.42 | 35.62 | 35.29 | 35.54 | 699,291 | +0.25(+0.70%) |
Jul 10, 2007 | 35.46 | 35.69 | 35.27 | 35.30 | 709,337 | -0.57(-1.60%) |
Jul 09, 2007 | 35.88 | 35.91 | 35.77 | 35.87 | 627,191 | +0.20(+0.55%) |
Jul 06, 2007 | 35.49 | 35.74 | 35.41 | 35.67 | 202,042 | +0.27(+0.75%) |
Jul 05, 2007 | 35.50 | 35.61 | 35.12 | 35.41 | 597,865 | +0.65(+1.88%) |
Jul 03, 2007 | 34.79 | 34.85 | 34.65 | 34.75 | 698,157 | -0.04(-0.11%) |
Jul 02, 2007 | 34.43 | 34.79 | 34.40 | 34.79 | 997,022 | +0.36(+1.04%) |
Jun 29, 2007 | 34.39 | 34.66 | 34.25 | 34.43 | 1,061,251 | -0.05(-0.14%) |
Jun 28, 2007 | 34.56 | 34.69 | 34.33 | 34.48 | 759,726 | -0.39(-1.13%) |
Jun 27, 2007 | 34.32 | 34.93 | 34.25 | 34.88 | 434,707 | -0.04(-0.12%) |
Jun 26, 2007 | 35.15 | 35.17 | 34.83 | 34.92 | 577,936 | -0.14(-0.39%) |
Jun 25, 2007 | 35.25 | 35.61 | 34.93 | 35.06 | 950,589 | -0.15(-0.42%) |
Jun 22, 2007 | 35.61 | 35.67 | 35.17 | 35.20 | 595,272 | -0.72(-1.99%) |
Jun 21, 2007 | 35.88 | 36.09 | 35.59 | 35.92 | 652,953 | -0.32(-0.89%) |
Jun 20, 2007 | 36.56 | 36.66 | 36.20 | 36.24 | 447,507 | -0.49(-1.33%) |
Jun 19, 2007 | 36.75 | 36.78 | 36.55 | 36.73 | 254,376 | +0.18(+0.49%) |
Jun 18, 2007 | 36.83 | 36.93 | 36.33 | 36.55 | 351,266 | +0.06(+0.17%) |
Jun 15, 2007 | 36.41 | 36.59 | 36.23 | 36.49 | 454,798 | +0.39(+1.08%) |
Jun 14, 2007 | 35.95 | 36.11 | 35.90 | 36.10 | 983,642 | +0.09(+0.24%) |
Jun 13, 2007 | 35.76 | 36.05 | 35.53 | 36.01 | 1,512,971 | +0.47(+1.32%) |
Jun 12, 2007 | 35.77 | 36.01 | 35.50 | 35.54 | 368,764 | -0.23(-0.64%) |
Jun 11, 2007 | 35.67 | 35.94 | 35.56 | 35.77 | 517,663 | +0.40(+1.13%) |
Jun 08, 2007 | 34.75 | 35.42 | 34.66 | 35.37 | 762,804 | +0.29(+0.83%) |
Jun 07, 2007 | 35.50 | 35.70 | 35.08 | 35.08 | 892,423 | -0.89(-2.47%) |
Jun 06, 2007 | 36.17 | 36.17 | 35.67 | 35.97 | 961,769 | -0.26(-0.72%) |
Jun 05, 2007 | 36.42 | 36.58 | 36.11 | 36.23 | 628,487 | +0.07(+0.19%) |
Jun 04, 2007 | 36.01 | 36.16 | 35.96 | 36.16 | 669,155 | +0.49(+1.37%) |