Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 31.17 | 32.04 | 30.35 | 31.33 | 6,162,617 | +0.36(+1.18%) |
Aug 30, 2007 | 30.94 | 31.11 | 30.63 | 30.96 | 4,132,107 | -0.40(-1.29%) |
Aug 29, 2007 | 30.74 | 31.40 | 30.44 | 31.37 | 4,110,305 | +0.82(+2.69%) |
Aug 28, 2007 | 31.17 | 31.26 | 30.50 | 30.55 | 6,050,690 | -0.74(-2.35%) |
Aug 27, 2007 | 31.78 | 32.17 | 31.21 | 31.28 | 4,442,249 | -0.52(-1.64%) |
Aug 24, 2007 | 30.87 | 32.00 | 30.59 | 31.80 | 4,499,211 | +1.11(+3.63%) |
Aug 23, 2007 | 31.13 | 31.33 | 30.45 | 30.69 | 4,260,463 | -0.01(-0.02%) |
Aug 22, 2007 | 29.96 | 31.03 | 29.96 | 30.70 | 5,585,630 | +1.05(+3.54%) |
Aug 21, 2007 | 29.24 | 29.86 | 28.94 | 29.65 | 4,394,193 | -0.03(-0.09%) |
Aug 20, 2007 | 30.71 | 30.94 | 29.02 | 29.67 | 7,126,599 | -0.94(-3.08%) |
Aug 17, 2007 | 30.21 | 30.87 | 29.41 | 30.62 | 8,881,370 | +0.56(+1.86%) |
Aug 16, 2007 | 29.72 | 30.28 | 28.72 | 30.06 | 7,489,287 | +0.00(+0.00%) |
Aug 15, 2007 | 30.27 | 31.26 | 29.77 | 30.06 | 7,374,625 | -0.50(-1.62%) |
Aug 14, 2007 | 31.63 | 31.69 | 30.55 | 30.55 | 4,982,902 | -1.11(-3.50%) |
Aug 13, 2007 | 32.32 | 32.88 | 31.26 | 31.66 | 5,218,065 | -0.03(-0.10%) |
Aug 10, 2007 | 32.50 | 32.59 | 31.03 | 31.69 | 8,468,040 | -1.25(-3.80%) |
Aug 09, 2007 | 32.57 | 34.83 | 31.55 | 32.94 | 9,812,316 | -0.35(-1.04%) |
Aug 08, 2007 | 32.20 | 33.63 | 31.45 | 33.29 | 9,760,786 | +1.58(+4.97%) |
Aug 07, 2007 | 31.26 | 31.91 | 30.48 | 31.71 | 8,878,818 | +0.62(+1.99%) |
Aug 06, 2007 | 30.00 | 31.09 | 29.44 | 31.09 | 6,253,807 | +0.89(+2.95%) |
Aug 03, 2007 | 30.58 | 31.37 | 30.18 | 30.20 | 4,845,063 | -1.17(-3.74%) |
Aug 02, 2007 | 31.52 | 31.60 | 30.59 | 31.37 | 4,711,890 | +0.35(+1.13%) |
Aug 01, 2007 | 30.98 | 31.11 | 30.37 | 31.02 | 6,833,077 | +0.03(+0.11%) |
Jul 31, 2007 | 31.82 | 32.57 | 30.90 | 30.99 | 9,304,317 | +0.34(+1.11%) |
Jul 30, 2007 | 30.09 | 30.85 | 29.63 | 30.65 | 9,818,112 | +2.05(+7.17%) |
Jul 27, 2007 | 28.68 | 29.69 | 28.33 | 28.60 | 9,213,972 | +0.30(+1.06%) |
Jul 26, 2007 | 28.66 | 29.00 | 27.81 | 28.30 | 8,149,829 | -0.75(-2.58%) |
Jul 25, 2007 | 29.54 | 29.63 | 28.68 | 29.05 | 6,191,760 | -0.35(-1.20%) |
Jul 24, 2007 | 30.24 | 30.49 | 29.30 | 29.40 | 5,598,240 | -1.15(-3.77%) |
Jul 23, 2007 | 31.41 | 31.41 | 30.40 | 30.55 | 5,162,178 | -0.35(-1.14%) |
Jul 20, 2007 | 32.17 | 32.25 | 30.89 | 30.90 | 3,679,944 | -0.76(-2.41%) |
Jul 19, 2007 | 31.20 | 31.81 | 31.00 | 31.67 | 3,740,906 | +0.66(+2.12%) |
Jul 18, 2007 | 31.13 | 31.62 | 30.76 | 31.01 | 4,763,293 | -0.17(-0.54%) |
Jul 17, 2007 | 31.43 | 31.43 | 30.94 | 31.18 | 4,793,693 | -0.32(-1.01%) |
Jul 16, 2007 | 32.12 | 32.17 | 31.39 | 31.50 | 3,329,883 | -0.68(-2.12%) |
Jul 13, 2007 | 31.72 | 32.25 | 31.46 | 32.18 | 3,752,720 | +0.31(+0.96%) |
Jul 12, 2007 | 32.29 | 32.50 | 31.41 | 31.88 | 6,401,017 | +0.47(+1.49%) |
Jul 11, 2007 | 30.84 | 31.54 | 30.74 | 31.41 | 6,267,482 | +0.44(+1.41%) |
Jul 10, 2007 | 31.58 | 31.61 | 30.68 | 30.97 | 9,414,572 | -1.00(-3.14%) |
Jul 09, 2007 | 32.25 | 32.28 | 31.80 | 31.97 | 4,300,843 | -0.32(-0.99%) |
Jul 06, 2007 | 32.21 | 32.36 | 31.86 | 32.29 | 6,766,473 | -0.01(-0.04%) |
Jul 05, 2007 | 32.37 | 32.54 | 32.04 | 32.31 | 6,507,305 | -0.09(-0.28%) |
Jul 03, 2007 | 32.86 | 32.89 | 32.25 | 32.40 | 2,315,626 | -0.49(-1.50%) |
Jul 02, 2007 | 33.31 | 33.38 | 32.80 | 32.89 | 5,313,104 | -0.40(-1.21%) |
Jun 29, 2007 | 32.83 | 33.67 | 32.78 | 33.30 | 5,117,346 | +0.50(+1.51%) |
Jun 28, 2007 | 32.68 | 33.34 | 32.51 | 32.80 | 4,788,626 | +0.12(+0.38%) |
Jun 27, 2007 | 32.14 | 32.72 | 31.65 | 32.68 | 9,153,479 | -0.02(-0.06%) |
Jun 26, 2007 | 33.22 | 33.22 | 32.66 | 32.70 | 5,117,346 | -0.29(-0.87%) |
Jun 25, 2007 | 33.25 | 33.41 | 32.76 | 32.98 | 3,293,418 | -0.24(-0.73%) |
Jun 22, 2007 | 33.35 | 33.54 | 33.09 | 33.22 | 3,108,176 | -0.14(-0.43%) |
Jun 21, 2007 | 33.12 | 33.52 | 32.83 | 33.37 | 3,362,432 | +0.25(+0.75%) |
Jun 20, 2007 | 33.59 | 33.84 | 33.05 | 33.12 | 3,993,925 | -0.45(-1.34%) |
Jun 19, 2007 | 33.90 | 33.96 | 33.24 | 33.57 | 5,102,453 | -0.38(-1.11%) |
Jun 18, 2007 | 34.66 | 34.82 | 33.73 | 33.95 | 3,826,110 | -0.55(-1.59%) |
Jun 15, 2007 | 34.87 | 35.17 | 34.44 | 34.49 | 4,101,553 | +0.00(+0.00%) |
Jun 14, 2007 | 34.09 | 34.60 | 34.06 | 34.49 | 3,644,324 | +0.45(+1.32%) |
Jun 13, 2007 | 33.71 | 34.06 | 33.54 | 34.04 | 3,190,626 | +0.56(+1.67%) |
Jun 12, 2007 | 34.20 | 34.21 | 33.35 | 33.48 | 3,980,414 | -0.72(-2.11%) |
Jun 11, 2007 | 34.37 | 34.37 | 33.82 | 34.21 | 2,692,709 | -0.26(-0.76%) |
Jun 08, 2007 | 34.06 | 34.48 | 33.80 | 34.47 | 3,465,139 | +0.94(+2.82%) |
Jun 07, 2007 | 35.48 | 35.03 | 33.48 | 33.52 | 4,693,050 | -1.02(-2.94%) |
Jun 06, 2007 | 34.51 | 34.62 | 34.12 | 34.54 | 5,023,371 | +0.03(+0.08%) |
Jun 05, 2007 | 34.73 | 34.81 | 34.34 | 34.51 | 4,756,844 | -0.36(-1.03%) |
Jun 04, 2007 | 34.81 | 34.88 | 34.34 | 34.87 | 3,203,303 | +0.07(+0.21%) |