Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 32.98 | 33.62 | 32.73 | 33.18 | 927,471 | +0.55(+1.68%) |
Aug 30, 2007 | 32.45 | 32.82 | 32.32 | 32.63 | 1,221,506 | -0.07(-0.20%) |
Aug 29, 2007 | 31.58 | 32.84 | 31.58 | 32.70 | 1,031,134 | +1.38(+4.40%) |
Aug 28, 2007 | 31.53 | 31.67 | 31.31 | 31.32 | 659,047 | -0.35(-1.11%) |
Aug 27, 2007 | 31.58 | 31.85 | 31.13 | 31.68 | 668,072 | -0.12(-0.39%) |
Aug 24, 2007 | 31.07 | 31.80 | 30.83 | 31.80 | 409,038 | +0.64(+2.05%) |
Aug 23, 2007 | 31.14 | 31.34 | 30.83 | 31.16 | 652,584 | +0.02(+0.05%) |
Aug 22, 2007 | 30.68 | 31.35 | 30.42 | 31.14 | 789,662 | +0.77(+2.54%) |
Aug 21, 2007 | 30.14 | 30.61 | 29.90 | 30.37 | 596,728 | -0.04(-0.13%) |
Aug 20, 2007 | 29.31 | 30.69 | 29.09 | 30.41 | 834,785 | +1.03(+3.52%) |
Aug 17, 2007 | 30.34 | 30.75 | 28.84 | 29.38 | 1,312,849 | +0.56(+1.93%) |
Aug 16, 2007 | 29.19 | 29.42 | 27.99 | 28.82 | 1,363,828 | -0.62(-2.09%) |
Aug 15, 2007 | 30.13 | 30.63 | 29.40 | 29.44 | 996,742 | -0.83(-2.74%) |
Aug 14, 2007 | 31.40 | 31.85 | 30.21 | 30.27 | 1,093,697 | -1.12(-3.55%) |
Aug 13, 2007 | 31.16 | 32.62 | 31.16 | 31.38 | 1,527,249 | +0.46(+1.49%) |
Aug 10, 2007 | 28.37 | 31.79 | 26.99 | 30.92 | 2,522,650 | +2.13(+7.41%) |
Aug 09, 2007 | 29.68 | 29.76 | 28.32 | 28.79 | 2,746,804 | -1.67(-5.49%) |
Aug 08, 2007 | 30.83 | 32.22 | 28.08 | 30.46 | 3,225,602 | -0.56(-1.80%) |
Aug 07, 2007 | 31.22 | 31.36 | 30.67 | 31.02 | 1,713,353 | -0.43(-1.36%) |
Aug 06, 2007 | 31.45 | 31.54 | 30.58 | 31.45 | 855,274 | +0.10(+0.31%) |
Aug 03, 2007 | 31.81 | 32.64 | 31.32 | 31.35 | 886,494 | -1.30(-3.97%) |
Aug 02, 2007 | 33.17 | 33.18 | 32.45 | 32.64 | 1,001,864 | -0.43(-1.31%) |
Aug 01, 2007 | 32.82 | 33.34 | 32.45 | 33.08 | 1,140,829 | +0.09(+0.27%) |
Jul 31, 2007 | 32.96 | 33.79 | 32.77 | 32.99 | 1,179,066 | +0.22(+0.68%) |
Jul 30, 2007 | 32.59 | 32.90 | 31.98 | 32.77 | 1,786,900 | +0.07(+0.20%) |
Jul 27, 2007 | 33.38 | 33.41 | 32.57 | 32.70 | 1,414,074 | -0.75(-2.25%) |
Jul 26, 2007 | 34.19 | 34.19 | 33.00 | 33.45 | 1,767,313 | -0.67(-1.97%) |
Jul 25, 2007 | 33.41 | 34.54 | 33.30 | 34.13 | 2,162,119 | +0.78(+2.34%) |
Jul 24, 2007 | 33.58 | 33.84 | 33.09 | 33.35 | 937,960 | -0.60(-1.76%) |
Jul 23, 2007 | 34.61 | 34.64 | 33.89 | 33.95 | 1,083,940 | -0.58(-1.69%) |
Jul 20, 2007 | 34.36 | 34.77 | 33.87 | 34.53 | 778,198 | +0.07(+0.19%) |
Jul 19, 2007 | 34.79 | 34.94 | 34.39 | 34.46 | 701,976 | -0.27(-0.78%) |
Jul 18, 2007 | 34.53 | 34.87 | 34.17 | 34.73 | 1,010,157 | +0.11(+0.33%) |
Jul 17, 2007 | 34.27 | 34.80 | 34.09 | 34.62 | 1,182,602 | +0.43(+1.25%) |
Jul 16, 2007 | 34.74 | 34.79 | 34.07 | 34.19 | 927,228 | -0.71(-2.02%) |
Jul 13, 2007 | 34.05 | 34.96 | 33.82 | 34.90 | 1,409,196 | +0.68(+1.99%) |
Jul 12, 2007 | 33.55 | 34.22 | 33.46 | 34.22 | 1,092,355 | +0.71(+2.13%) |
Jul 11, 2007 | 33.21 | 33.55 | 33.21 | 33.50 | 1,486,394 | +0.20(+0.59%) |
Jul 10, 2007 | 33.45 | 33.50 | 33.08 | 33.31 | 1,518,055 | -0.15(-0.44%) |
Jul 09, 2007 | 33.12 | 33.54 | 33.04 | 33.45 | 1,071,623 | +0.39(+1.17%) |
Jul 06, 2007 | 32.91 | 33.13 | 32.70 | 33.07 | 967,595 | -0.03(-0.10%) |
Jul 05, 2007 | 33.75 | 33.75 | 32.89 | 33.10 | 1,539,322 | +0.93(+2.91%) |
Jul 03, 2007 | 31.86 | 32.25 | 31.72 | 32.17 | 556,117 | +0.32(+1.00%) |
Jul 02, 2007 | 31.87 | 32.32 | 31.50 | 31.85 | 790,028 | +0.25(+0.80%) |
Jun 29, 2007 | 31.63 | 32.06 | 31.41 | 31.59 | 1,041,256 | +0.02(+0.05%) |
Jun 28, 2007 | 31.91 | 31.92 | 31.41 | 31.58 | 1,213,945 | +0.16(+0.50%) |
Jun 27, 2007 | 30.71 | 31.50 | 30.68 | 31.42 | 1,184,250 | +0.43(+1.38%) |
Jun 26, 2007 | 31.00 | 31.32 | 30.72 | 30.99 | 1,309,227 | +0.07(+0.21%) |
Jun 25, 2007 | 31.17 | 31.45 | 30.85 | 30.93 | 1,325,412 | -0.51(-1.62%) |
Jun 22, 2007 | 31.57 | 32.41 | 31.27 | 31.44 | 2,356,059 | +0.53(+1.72%) |
Jun 21, 2007 | 30.91 | 31.16 | 30.34 | 30.90 | 1,909,793 | +0.37(+1.21%) |
Jun 20, 2007 | 30.50 | 31.24 | 30.46 | 30.54 | 2,697,534 | -0.15(-0.48%) |
Jun 19, 2007 | 30.83 | 31.22 | 29.93 | 30.68 | 3,562,809 | -0.95(-3.01%) |
Jun 18, 2007 | 32.63 | 32.63 | 31.37 | 31.63 | 1,998,851 | -1.06(-3.24%) |
Jun 15, 2007 | 32.76 | 32.94 | 32.61 | 32.69 | 1,019,304 | +0.14(+0.43%) |
Jun 14, 2007 | 32.59 | 32.88 | 32.25 | 32.55 | 1,118,088 | -0.05(-0.15%) |
Jun 13, 2007 | 32.42 | 32.77 | 32.33 | 32.60 | 1,183,090 | +0.34(+1.04%) |
Jun 12, 2007 | 32.69 | 32.85 | 32.12 | 32.27 | 893,080 | -0.67(-2.04%) |
Jun 11, 2007 | 32.84 | 33.06 | 32.67 | 32.94 | 630,510 | -0.02(-0.07%) |
Jun 08, 2007 | 32.86 | 33.13 | 32.63 | 32.96 | 856,371 | -0.06(-0.17%) |
Jun 07, 2007 | 33.51 | 33.77 | 32.82 | 33.02 | 1,056,866 | -0.71(-2.11%) |
Jun 06, 2007 | 34.03 | 34.18 | 33.46 | 33.73 | 666,731 | -0.46(-1.34%) |
Jun 05, 2007 | 33.91 | 34.41 | 33.91 | 34.19 | 456,113 | -0.01(-0.02%) |
Jun 04, 2007 | 33.82 | 34.23 | 33.82 | 34.20 | 727,099 | +0.23(+0.68%) |