Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 30.93 | 31.12 | 30.35 | 30.77 | 662,024 | +0.26(+0.84%) |
Aug 30, 2007 | 30.59 | 30.69 | 30.18 | 30.52 | 339,360 | -0.08(-0.25%) |
Aug 29, 2007 | 29.51 | 30.59 | 29.51 | 30.59 | 512,949 | +1.19(+4.06%) |
Aug 28, 2007 | 29.90 | 30.07 | 29.40 | 29.40 | 555,353 | -0.63(-2.11%) |
Aug 27, 2007 | 29.82 | 30.28 | 29.63 | 30.04 | 793,475 | +0.20(+0.66%) |
Aug 24, 2007 | 30.23 | 30.23 | 29.70 | 29.84 | 1,065,255 | -0.32(-1.08%) |
Aug 23, 2007 | 31.09 | 31.15 | 30.09 | 30.16 | 829,385 | -0.74(-2.39%) |
Aug 22, 2007 | 31.32 | 31.82 | 30.74 | 30.90 | 679,913 | -0.25(-0.80%) |
Aug 21, 2007 | 30.64 | 31.25 | 30.40 | 31.15 | 724,569 | +0.51(+1.67%) |
Aug 20, 2007 | 30.79 | 31.42 | 30.42 | 30.64 | 725,629 | +0.08(+0.25%) |
Aug 17, 2007 | 30.59 | 31.30 | 29.94 | 30.56 | 1,284,825 | +1.06(+3.58%) |
Aug 16, 2007 | 28.40 | 29.76 | 27.55 | 29.51 | 2,142,171 | +1.11(+3.91%) |
Aug 15, 2007 | 29.56 | 30.52 | 28.38 | 28.40 | 1,209,824 | -1.16(-3.93%) |
Aug 14, 2007 | 29.85 | 30.37 | 29.50 | 29.56 | 913,132 | -0.47(-1.56%) |
Aug 13, 2007 | 29.97 | 30.58 | 29.88 | 30.03 | 561,713 | +0.05(+0.18%) |
Aug 10, 2007 | 29.77 | 30.93 | 29.73 | 29.97 | 1,001,782 | -0.54(-1.76%) |
Aug 09, 2007 | 30.66 | 31.27 | 29.92 | 30.51 | 1,596,491 | -0.15(-0.49%) |
Aug 08, 2007 | 30.02 | 31.48 | 29.82 | 30.66 | 1,563,761 | +1.03(+3.49%) |
Aug 07, 2007 | 28.90 | 29.85 | 28.49 | 29.63 | 1,044,488 | +0.72(+2.51%) |
Aug 06, 2007 | 29.36 | 29.63 | 28.42 | 28.90 | 2,272,032 | -0.35(-1.21%) |
Aug 03, 2007 | 29.41 | 30.03 | 29.19 | 29.26 | 987,338 | -0.77(-2.56%) |
Aug 02, 2007 | 29.35 | 30.19 | 29.35 | 30.03 | 704,560 | +0.68(+2.31%) |
Aug 01, 2007 | 29.05 | 29.54 | 28.27 | 29.35 | 883,052 | +0.14(+0.46%) |
Jul 31, 2007 | 29.66 | 30.48 | 29.05 | 29.21 | 1,202,006 | +0.01(+0.03%) |
Jul 30, 2007 | 29.27 | 29.67 | 29.18 | 29.21 | 1,249,842 | -0.19(-0.64%) |
Jul 27, 2007 | 29.50 | 30.31 | 29.39 | 29.39 | 1,470,738 | -0.78(-2.58%) |
Jul 26, 2007 | 29.81 | 30.58 | 29.38 | 30.17 | 1,965,666 | -0.09(-0.30%) |
Jul 25, 2007 | 32.22 | 32.22 | 29.92 | 30.26 | 1,966,859 | +0.49(+1.65%) |
Jul 24, 2007 | 30.11 | 30.32 | 29.72 | 29.77 | 1,127,137 | -0.32(-1.05%) |
Jul 23, 2007 | 30.47 | 30.61 | 29.97 | 30.09 | 875,663 | -0.31(-1.02%) |
Jul 20, 2007 | 31.34 | 31.34 | 30.22 | 30.40 | 611,935 | -0.73(-2.35%) |
Jul 19, 2007 | 30.74 | 31.30 | 30.62 | 31.13 | 472,798 | +0.45(+1.48%) |
Jul 18, 2007 | 30.66 | 30.73 | 30.29 | 30.68 | 637,775 | -0.03(-0.10%) |
Jul 17, 2007 | 30.56 | 31.14 | 30.46 | 30.71 | 986,941 | +0.16(+0.52%) |
Jul 16, 2007 | 30.69 | 30.99 | 30.55 | 30.55 | 806,803 | -0.17(-0.57%) |
Jul 13, 2007 | 29.88 | 30.84 | 29.69 | 30.72 | 1,084,999 | +1.06(+3.56%) |
Jul 12, 2007 | 28.87 | 29.67 | 28.79 | 29.67 | 881,462 | +0.78(+2.72%) |
Jul 11, 2007 | 28.59 | 29.05 | 28.47 | 28.88 | 679,118 | +0.21(+0.74%) |
Jul 10, 2007 | 29.32 | 29.32 | 28.62 | 28.67 | 638,835 | -0.46(-1.58%) |
Jul 09, 2007 | 29.66 | 29.82 | 29.03 | 29.13 | 821,302 | -0.51(-1.71%) |
Jul 06, 2007 | 29.76 | 29.86 | 29.33 | 29.64 | 426,420 | -0.08(-0.25%) |
Jul 05, 2007 | 29.57 | 29.80 | 29.47 | 29.71 | 579,337 | +0.29(+1.00%) |
Jul 03, 2007 | 29.62 | 29.72 | 29.32 | 29.42 | 343,335 | -0.13(-0.43%) |
Jul 02, 2007 | 29.44 | 29.72 | 29.20 | 29.54 | 743,121 | +0.29(+1.01%) |
Jun 29, 2007 | 29.72 | 30.19 | 29.06 | 29.25 | 664,807 | -0.31(-1.05%) |
Jun 28, 2007 | 29.08 | 30.06 | 29.08 | 29.56 | 982,833 | +0.07(+0.23%) |
Jun 27, 2007 | 29.25 | 29.63 | 28.77 | 29.49 | 703,765 | +0.09(+0.31%) |
Jun 26, 2007 | 29.48 | 29.68 | 29.20 | 29.40 | 1,026,959 | -0.04(-0.13%) |
Jun 25, 2007 | 29.61 | 29.95 | 29.35 | 29.44 | 1,017,948 | -0.17(-0.56%) |
Jun 22, 2007 | 29.62 | 29.77 | 29.50 | 29.61 | 1,362,742 | -0.20(-0.68%) |
Jun 21, 2007 | 30.14 | 30.23 | 29.69 | 29.81 | 1,609,344 | -0.60(-1.99%) |
Jun 20, 2007 | 31.12 | 31.12 | 30.36 | 30.41 | 769,225 | -0.72(-2.30%) |
Jun 19, 2007 | 31.05 | 31.24 | 30.66 | 31.13 | 1,270,647 | -0.26(-0.84%) |
Jun 18, 2007 | 31.96 | 32.01 | 31.39 | 31.39 | 579,470 | -0.61(-1.91%) |
Jun 15, 2007 | 32.18 | 32.41 | 31.89 | 32.00 | 861,320 | +0.38(+1.22%) |
Jun 14, 2007 | 31.88 | 32.15 | 31.56 | 31.62 | 466,835 | -0.37(-1.16%) |
Jun 13, 2007 | 31.75 | 32.07 | 31.53 | 31.99 | 621,873 | +0.43(+1.36%) |
Jun 12, 2007 | 32.13 | 32.29 | 31.43 | 31.56 | 710,125 | -0.66(-2.04%) |
Jun 11, 2007 | 32.70 | 32.75 | 32.16 | 32.22 | 506,324 | -0.64(-1.95%) |
Jun 08, 2007 | 32.39 | 33.01 | 32.25 | 32.86 | 318,291 | +0.47(+1.44%) |
Jun 07, 2007 | 33.23 | 33.27 | 32.35 | 32.39 | 662,687 | -1.14(-3.40%) |
Jun 06, 2007 | 33.52 | 33.64 | 33.17 | 33.53 | 1,066,182 | -0.20(-0.60%) |
Jun 05, 2007 | 34.13 | 34.25 | 33.62 | 33.73 | 706,813 | -0.58(-1.69%) |
Jun 04, 2007 | 33.83 | 34.31 | 33.62 | 34.31 | 412,275 | +0.48(+1.41%) |