Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 33.38 | 33.71 | 33.06 | 33.50 | 241,047 | +0.58(+1.75%) |
Aug 30, 2007 | 33.15 | 33.31 | 32.71 | 32.93 | 164,976 | -0.22(-0.68%) |
Aug 29, 2007 | 32.52 | 33.18 | 32.30 | 33.15 | 184,361 | +0.84(+2.59%) |
Aug 28, 2007 | 32.96 | 33.13 | 32.28 | 32.31 | 279,951 | -0.72(-2.17%) |
Aug 27, 2007 | 32.93 | 33.23 | 32.72 | 33.03 | 239,041 | -0.15(-0.45%) |
Aug 24, 2007 | 32.54 | 33.18 | 32.19 | 33.18 | 328,749 | +0.67(+2.05%) |
Aug 23, 2007 | 32.63 | 33.11 | 32.21 | 32.52 | 480,890 | +0.10(+0.32%) |
Aug 22, 2007 | 31.86 | 32.44 | 31.76 | 32.41 | 186,233 | +0.83(+2.63%) |
Aug 21, 2007 | 31.09 | 31.71 | 30.79 | 31.58 | 214,977 | +0.28(+0.91%) |
Aug 20, 2007 | 31.13 | 31.45 | 30.68 | 31.30 | 222,731 | +0.30(+0.97%) |
Aug 17, 2007 | 31.08 | 31.31 | 30.37 | 31.00 | 314,577 | +0.70(+2.32%) |
Aug 16, 2007 | 30.76 | 31.45 | 29.58 | 30.29 | 528,485 | -0.58(-1.89%) |
Aug 15, 2007 | 31.69 | 32.13 | 30.88 | 30.88 | 430,221 | -0.94(-2.96%) |
Aug 14, 2007 | 32.54 | 32.54 | 31.51 | 31.82 | 443,724 | -0.41(-1.28%) |
Aug 13, 2007 | 31.98 | 33.46 | 31.98 | 32.23 | 566,320 | +0.17(+0.54%) |
Aug 10, 2007 | 29.64 | 32.25 | 28.62 | 32.06 | 951,220 | +2.26(+7.58%) |
Aug 09, 2007 | 32.28 | 32.40 | 29.42 | 29.80 | 1,325,291 | -2.97(-9.06%) |
Aug 08, 2007 | 33.02 | 33.05 | 31.27 | 32.77 | 1,370,211 | +0.08(+0.25%) |
Aug 07, 2007 | 33.69 | 34.22 | 32.42 | 32.69 | 877,823 | -1.00(-2.98%) |
Aug 06, 2007 | 33.73 | 33.88 | 33.13 | 33.69 | 479,286 | -0.01(-0.02%) |
Aug 03, 2007 | 33.96 | 34.50 | 33.62 | 33.70 | 693,060 | -0.80(-2.32%) |
Aug 02, 2007 | 34.74 | 35.75 | 34.28 | 34.50 | 737,847 | -0.03(-0.09%) |
Aug 01, 2007 | 34.33 | 34.69 | 33.85 | 34.53 | 575,277 | +0.22(+0.65%) |
Jul 31, 2007 | 34.71 | 35.07 | 34.26 | 34.30 | 390,515 | -0.40(-1.16%) |
Jul 30, 2007 | 34.22 | 34.84 | 33.93 | 34.71 | 610,438 | +0.67(+1.96%) |
Jul 27, 2007 | 34.98 | 35.36 | 34.00 | 34.04 | 798,276 | -0.92(-2.63%) |
Jul 26, 2007 | 34.83 | 36.10 | 34.59 | 34.96 | 1,328,633 | -0.40(-1.14%) |
Jul 25, 2007 | 37.58 | 37.58 | 34.55 | 35.36 | 1,449,357 | +0.55(+1.57%) |
Jul 24, 2007 | 32.91 | 36.21 | 30.37 | 34.82 | 1,379,169 | -0.28(-0.81%) |
Jul 23, 2007 | 35.34 | 35.83 | 35.01 | 35.10 | 492,121 | -0.08(-0.23%) |
Jul 20, 2007 | 35.54 | 35.74 | 35.15 | 35.19 | 437,708 | -0.36(-1.01%) |
Jul 19, 2007 | 34.92 | 35.62 | 34.92 | 35.54 | 575,277 | +0.21(+0.59%) |
Jul 18, 2007 | 35.52 | 35.52 | 34.86 | 35.33 | 381,922 | -0.29(-0.82%) |
Jul 17, 2007 | 35.54 | 35.69 | 35.40 | 35.63 | 268,721 | +0.02(+0.06%) |
Jul 16, 2007 | 35.53 | 35.72 | 35.31 | 35.60 | 303,213 | +0.00(+0.00%) |
Jul 13, 2007 | 35.30 | 35.62 | 35.22 | 35.60 | 158,425 | +0.17(+0.49%) |
Jul 12, 2007 | 34.81 | 35.45 | 34.80 | 35.43 | 431,289 | +0.67(+1.94%) |
Jul 11, 2007 | 34.78 | 34.98 | 34.62 | 34.76 | 254,550 | -0.16(-0.47%) |
Jul 10, 2007 | 35.24 | 35.36 | 34.83 | 34.92 | 326,342 | -0.33(-0.93%) |
Jul 09, 2007 | 35.23 | 35.29 | 35.08 | 35.25 | 149,601 | +0.19(+0.53%) |
Jul 06, 2007 | 34.83 | 35.12 | 34.62 | 35.07 | 235,565 | +0.15(+0.43%) |
Jul 05, 2007 | 34.83 | 35.07 | 34.67 | 34.92 | 382,493 | +0.19(+0.56%) |
Jul 03, 2007 | 34.44 | 34.78 | 34.38 | 34.72 | 181,286 | +0.40(+1.18%) |
Jul 02, 2007 | 34.18 | 34.44 | 34.03 | 34.32 | 325,807 | +0.32(+0.95%) |
Jun 29, 2007 | 34.15 | 34.29 | 33.71 | 34.00 | 610,305 | -0.16(-0.46%) |
Jun 28, 2007 | 34.11 | 34.43 | 33.92 | 34.15 | 194,923 | +0.12(+0.35%) |
Jun 27, 2007 | 33.42 | 34.04 | 33.42 | 34.03 | 212,169 | +0.37(+1.11%) |
Jun 26, 2007 | 33.92 | 34.13 | 33.47 | 33.66 | 902,689 | -0.22(-0.66%) |
Jun 25, 2007 | 34.17 | 34.41 | 33.79 | 33.88 | 305,085 | -0.18(-0.53%) |
Jun 22, 2007 | 34.22 | 34.30 | 33.90 | 34.06 | 437,574 | -0.13(-0.39%) |
Jun 21, 2007 | 34.17 | 34.33 | 33.69 | 34.20 | 340,113 | -0.10(-0.31%) |
Jun 20, 2007 | 34.00 | 34.78 | 34.00 | 34.30 | 795,736 | +0.43(+1.28%) |
Jun 19, 2007 | 33.76 | 34.02 | 33.54 | 33.87 | 161,633 | +0.05(+0.15%) |
Jun 18, 2007 | 33.83 | 34.00 | 33.77 | 33.82 | 368,856 | -0.08(-0.24%) |
Jun 15, 2007 | 33.96 | 34.24 | 33.70 | 33.90 | 553,619 | +0.24(+0.71%) |
Jun 14, 2007 | 33.17 | 33.75 | 33.11 | 33.66 | 516,987 | +0.58(+1.74%) |
Jun 13, 2007 | 32.57 | 33.14 | 32.57 | 33.08 | 351,744 | +0.62(+1.91%) |
Jun 12, 2007 | 32.46 | 32.66 | 32.26 | 32.46 | 312,438 | -0.06(-0.18%) |
Jun 11, 2007 | 32.52 | 32.63 | 32.27 | 32.52 | 344,524 | -0.01(-0.02%) |
Jun 08, 2007 | 32.07 | 32.54 | 31.94 | 32.53 | 232,758 | +0.46(+1.45%) |
Jun 07, 2007 | 32.76 | 32.78 | 32.05 | 32.07 | 334,497 | -0.73(-2.21%) |
Jun 06, 2007 | 33.05 | 33.05 | 32.66 | 32.79 | 406,825 | -0.34(-1.02%) |
Jun 05, 2007 | 33.03 | 33.18 | 32.95 | 33.13 | 284,497 | +0.06(+0.18%) |
Jun 04, 2007 | 32.86 | 33.17 | 32.82 | 33.07 | 437,708 | +0.26(+0.80%) |