Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 39.30 | 39.65 | 38.95 | 39.00 | 50,903 | +0.12(+0.30%) |
Aug 30, 2007 | 39.21 | 39.92 | 38.88 | 38.88 | 18,592 | -0.63(-1.59%) |
Aug 29, 2007 | 38.37 | 39.65 | 38.16 | 39.51 | 55,837 | +1.28(+3.35%) |
Aug 28, 2007 | 39.50 | 39.70 | 38.11 | 38.23 | 40,691 | -1.52(-3.81%) |
Aug 27, 2007 | 39.75 | 39.75 | 39.09 | 39.75 | 24,706 | -0.22(-0.54%) |
Aug 24, 2007 | 39.70 | 39.96 | 39.21 | 39.96 | 20,732 | +0.37(+0.92%) |
Aug 23, 2007 | 40.55 | 40.55 | 39.31 | 39.60 | 29,861 | -0.68(-1.70%) |
Aug 22, 2007 | 39.40 | 40.93 | 39.40 | 40.28 | 73,204 | +0.64(+1.61%) |
Aug 21, 2007 | 38.88 | 40.01 | 38.84 | 39.65 | 45,168 | +0.53(+1.35%) |
Aug 20, 2007 | 39.34 | 39.35 | 38.79 | 39.12 | 225,382 | +0.01(+0.02%) |
Aug 17, 2007 | 38.09 | 40.27 | 38.09 | 39.11 | 174,973 | +2.26(+6.14%) |
Aug 16, 2007 | 34.93 | 37.03 | 34.33 | 36.85 | 100,259 | +2.02(+5.80%) |
Aug 15, 2007 | 34.86 | 36.31 | 34.49 | 34.83 | 38,722 | -0.16(-0.47%) |
Aug 14, 2007 | 35.33 | 35.33 | 34.54 | 34.99 | 42,672 | -0.31(-0.88%) |
Aug 13, 2007 | 36.25 | 36.88 | 35.18 | 35.30 | 84,918 | -0.52(-1.45%) |
Aug 10, 2007 | 35.87 | 37.96 | 35.46 | 35.82 | 157,438 | -0.59(-1.62%) |
Aug 09, 2007 | 34.27 | 36.54 | 34.27 | 36.41 | 180,063 | +1.26(+3.58%) |
Aug 08, 2007 | 33.69 | 36.77 | 33.69 | 35.15 | 213,130 | +1.79(+5.36%) |
Aug 07, 2007 | 32.77 | 33.70 | 32.73 | 33.36 | 92,241 | +0.48(+1.47%) |
Aug 06, 2007 | 31.82 | 33.11 | 31.34 | 32.88 | 88,114 | +1.16(+3.65%) |
Aug 03, 2007 | 31.69 | 33.15 | 31.55 | 31.72 | 111,602 | -1.55(-4.65%) |
Aug 02, 2007 | 33.12 | 33.64 | 33.04 | 33.27 | 81,308 | +0.26(+0.78%) |
Aug 01, 2007 | 32.65 | 33.78 | 32.36 | 33.01 | 97,378 | +0.26(+0.78%) |
Jul 31, 2007 | 33.31 | 33.82 | 32.73 | 32.76 | 81,851 | -0.64(-1.91%) |
Jul 30, 2007 | 33.29 | 33.99 | 33.04 | 33.40 | 159,175 | -0.04(-0.12%) |
Jul 27, 2007 | 33.18 | 34.11 | 32.80 | 33.43 | 202,808 | +0.08(+0.23%) |
Jul 26, 2007 | 34.05 | 34.16 | 32.86 | 33.36 | 141,817 | -1.17(-3.38%) |
Jul 25, 2007 | 34.61 | 35.25 | 34.26 | 34.52 | 130,567 | -0.18(-0.52%) |
Jul 24, 2007 | 36.11 | 36.15 | 34.55 | 34.70 | 82,974 | -1.41(-3.92%) |
Jul 23, 2007 | 36.65 | 36.84 | 36.02 | 36.12 | 48,552 | -0.32(-0.87%) |
Jul 20, 2007 | 36.68 | 36.95 | 35.82 | 36.43 | 76,251 | -0.32(-0.87%) |
Jul 19, 2007 | 36.81 | 37.23 | 36.54 | 36.75 | 30,167 | -0.05(-0.15%) |
Jul 18, 2007 | 36.63 | 36.82 | 36.15 | 36.81 | 154,003 | +0.08(+0.21%) |
Jul 17, 2007 | 36.75 | 37.27 | 36.59 | 36.73 | 155,494 | -0.19(-0.53%) |
Jul 16, 2007 | 37.94 | 38.15 | 36.81 | 36.92 | 62,471 | -1.00(-2.62%) |
Jul 13, 2007 | 37.99 | 38.16 | 37.62 | 37.92 | 35,427 | -0.09(-0.22%) |
Jul 12, 2007 | 37.55 | 38.01 | 37.24 | 38.01 | 49,075 | +0.70(+1.88%) |
Jul 11, 2007 | 37.94 | 37.95 | 37.20 | 37.31 | 72,827 | -0.86(-2.26%) |
Jul 10, 2007 | 38.63 | 38.65 | 37.57 | 38.17 | 113,177 | -0.64(-1.64%) |
Jul 09, 2007 | 38.74 | 39.05 | 38.60 | 38.81 | 76,762 | +0.06(+0.16%) |
Jul 06, 2007 | 38.62 | 38.99 | 38.21 | 38.74 | 64,683 | +0.18(+0.46%) |
Jul 05, 2007 | 39.09 | 39.47 | 38.19 | 38.56 | 83,234 | -0.82(-2.09%) |
Jul 03, 2007 | 38.90 | 39.42 | 38.89 | 39.39 | 19,342 | +0.37(+0.96%) |
Jul 02, 2007 | 38.65 | 39.65 | 38.51 | 39.02 | 102,981 | +0.58(+1.50%) |
Jun 29, 2007 | 39.16 | 39.16 | 38.43 | 38.44 | 58,562 | -0.62(-1.59%) |
Jun 28, 2007 | 38.92 | 39.25 | 38.85 | 39.06 | 56,437 | +0.30(+0.76%) |
Jun 27, 2007 | 38.53 | 38.88 | 38.53 | 38.77 | 46,152 | +0.04(+0.10%) |
Jun 26, 2007 | 39.06 | 39.06 | 38.46 | 38.73 | 45,943 | -0.11(-0.28%) |
Jun 25, 2007 | 38.84 | 39.31 | 38.51 | 38.84 | 57,973 | -0.25(-0.64%) |
Jun 22, 2007 | 38.85 | 39.09 | 38.58 | 39.09 | 307,432 | +0.23(+0.60%) |
Jun 21, 2007 | 39.26 | 39.26 | 38.65 | 38.85 | 53,282 | -0.68(-1.71%) |
Jun 20, 2007 | 40.76 | 40.76 | 39.45 | 39.53 | 42,965 | -1.13(-2.77%) |
Jun 19, 2007 | 40.06 | 40.74 | 39.93 | 40.66 | 30,230 | +0.27(+0.67%) |
Jun 18, 2007 | 39.95 | 40.65 | 39.95 | 40.38 | 26,885 | +0.38(+0.95%) |
Jun 15, 2007 | 40.48 | 40.56 | 39.88 | 40.00 | 91,720 | +0.30(+0.74%) |
Jun 14, 2007 | 40.11 | 40.11 | 39.50 | 39.71 | 41,422 | -0.27(-0.68%) |
Jun 13, 2007 | 39.75 | 40.13 | 39.62 | 39.98 | 33,189 | +0.47(+1.18%) |
Jun 12, 2007 | 39.50 | 39.88 | 39.36 | 39.51 | 90,305 | -0.27(-0.68%) |
Jun 11, 2007 | 39.57 | 40.17 | 39.42 | 39.79 | 59,524 | +0.07(+0.18%) |
Jun 08, 2007 | 39.58 | 39.83 | 39.33 | 39.72 | 34,869 | +0.04(+0.10%) |
Jun 07, 2007 | 39.65 | 39.77 | 39.48 | 39.68 | 66,384 | -0.19(-0.49%) |
Jun 06, 2007 | 39.65 | 39.95 | 39.61 | 39.87 | 36,348 | -0.02(-0.06%) |
Jun 05, 2007 | 39.68 | 40.10 | 39.65 | 39.89 | 43,278 | -0.02(-0.04%) |
Jun 04, 2007 | 39.90 | 40.20 | 39.67 | 39.91 | 44,059 | +0.00(+0.00%) |