Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 36.99 | 37.48 | 36.99 | 37.35 | 49,918 | +0.35(+0.95%) |
Aug 30, 2007 | 36.95 | 37.25 | 36.60 | 37.00 | 46,089 | +0.02(+0.05%) |
Aug 29, 2007 | 36.76 | 37.26 | 36.55 | 36.98 | 71,341 | +0.43(+1.18%) |
Aug 28, 2007 | 36.32 | 36.81 | 36.32 | 36.55 | 62,656 | -0.09(-0.25%) |
Aug 27, 2007 | 37.29 | 37.29 | 36.31 | 36.64 | 43,470 | -0.66(-1.77%) |
Aug 24, 2007 | 36.99 | 37.35 | 36.41 | 37.30 | 103,201 | +0.59(+1.61%) |
Aug 23, 2007 | 35.55 | 36.82 | 35.55 | 36.71 | 71,337 | +1.05(+2.94%) |
Aug 22, 2007 | 35.65 | 35.94 | 34.95 | 35.66 | 101,423 | -0.07(-0.20%) |
Aug 21, 2007 | 35.31 | 35.75 | 34.37 | 35.73 | 50,720 | +0.48(+1.36%) |
Aug 20, 2007 | 34.61 | 35.43 | 34.15 | 35.25 | 91,224 | +0.32(+0.92%) |
Aug 17, 2007 | 34.88 | 35.07 | 34.15 | 34.93 | 126,914 | +0.82(+2.40%) |
Aug 16, 2007 | 34.42 | 34.83 | 33.88 | 34.11 | 117,517 | -0.99(-2.82%) |
Aug 15, 2007 | 35.17 | 35.65 | 34.84 | 35.10 | 143,305 | -0.32(-0.90%) |
Aug 14, 2007 | 34.80 | 35.94 | 34.80 | 35.42 | 192,115 | +0.42(+1.20%) |
Aug 13, 2007 | 34.72 | 35.57 | 34.51 | 35.00 | 120,023 | +1.02(+3.00%) |
Aug 10, 2007 | 35.05 | 35.70 | 33.06 | 33.98 | 161,996 | -1.57(-4.42%) |
Aug 09, 2007 | 36.50 | 36.77 | 35.37 | 35.55 | 191,756 | -1.15(-3.13%) |
Aug 08, 2007 | 37.80 | 37.80 | 36.54 | 36.70 | 138,225 | -0.82(-2.19%) |
Aug 07, 2007 | 37.50 | 37.62 | 36.54 | 37.52 | 91,599 | +0.52(+1.41%) |
Aug 06, 2007 | 36.85 | 37.31 | 36.51 | 37.00 | 46,216 | +0.00(+0.00%) |
Aug 03, 2007 | 36.85 | 37.31 | 36.51 | 37.00 | 46,216 | -0.26(-0.70%) |
Aug 02, 2007 | 36.26 | 37.49 | 36.26 | 37.26 | 104,264 | +0.54(+1.47%) |
Aug 01, 2007 | 37.94 | 38.39 | 36.07 | 36.72 | 130,917 | -1.28(-3.37%) |
Jul 31, 2007 | 39.33 | 39.33 | 37.90 | 38.00 | 77,197 | -1.33(-3.38%) |
Jul 30, 2007 | 38.96 | 39.33 | 38.34 | 39.33 | 69,548 | +0.96(+2.50%) |
Jul 27, 2007 | 37.87 | 39.00 | 37.84 | 38.37 | 107,300 | +0.32(+0.84%) |
Jul 26, 2007 | 38.60 | 38.96 | 37.64 | 38.05 | 191,387 | -0.88(-2.26%) |
Jul 25, 2007 | 39.10 | 39.46 | 38.78 | 38.93 | 23,140 | -0.96(-2.41%) |
Jul 24, 2007 | 39.78 | 39.89 | 39.89 | 39.89 | 4,000 | +0.39(+0.99%) |
Jul 23, 2007 | 38.65 | 39.65 | 38.65 | 39.50 | 91,461 | +0.60(+1.54%) |
Jul 20, 2007 | 38.50 | 38.92 | 38.40 | 38.90 | 70,146 | +0.02(+0.05%) |
Jul 19, 2007 | 39.25 | 39.35 | 38.60 | 38.88 | 91,473 | -0.12(-0.31%) |
Jul 18, 2007 | 38.61 | 39.15 | 38.61 | 39.00 | 178,066 | +0.38(+0.98%) |
Jul 17, 2007 | 38.42 | 38.86 | 38.40 | 38.62 | 135,669 | +0.23(+0.60%) |
Jul 16, 2007 | 38.08 | 39.27 | 37.85 | 38.39 | 240,507 | +0.24(+0.63%) |
Jul 13, 2007 | 37.98 | 38.35 | 37.91 | 38.15 | 164,405 | -0.23(-0.60%) |
Jul 12, 2007 | 37.51 | 38.38 | 37.30 | 38.38 | 231,670 | +0.01(+0.03%) |
Jul 11, 2007 | 36.01 | 38.50 | 35.90 | 38.37 | 488,939 | +2.45(+6.82%) |
Jul 10, 2007 | 35.90 | 36.24 | 35.90 | 35.92 | 110,884 | -0.43(-1.18%) |
Jul 09, 2007 | 35.75 | 36.40 | 35.60 | 36.35 | 147,360 | +0.75(+2.11%) |
Jul 06, 2007 | 35.39 | 35.60 | 35.25 | 35.60 | 57,124 | +0.35(+0.99%) |
Jul 05, 2007 | 35.20 | 35.35 | 35.06 | 35.25 | 171,215 | +0.15(+0.43%) |
Jul 03, 2007 | 35.11 | 35.49 | 34.98 | 35.10 | 139,148 | -0.69(-1.93%) |
Jul 02, 2007 | 35.23 | 35.79 | 35.13 | 35.79 | 65,286 | +0.00(+0.00%) |
Jun 29, 2007 | 35.23 | 35.79 | 35.13 | 35.79 | 65,286 | +0.31(+0.87%) |
Jun 28, 2007 | 34.95 | 35.48 | 34.91 | 35.48 | 139,657 | +0.31(+0.88%) |
Jun 27, 2007 | 35.10 | 35.35 | 35.02 | 35.17 | 104,782 | +0.00(+0.00%) |
Jun 26, 2007 | 35.16 | 35.32 | 34.59 | 35.17 | 125,835 | -0.09(-0.26%) |
Jun 25, 2007 | 35.05 | 35.55 | 35.05 | 35.26 | 97,544 | -0.17(-0.48%) |
Jun 22, 2007 | 35.23 | 35.53 | 35.17 | 35.43 | 80,619 | +0.30(+0.85%) |
Jun 21, 2007 | 34.80 | 35.25 | 34.80 | 35.13 | 51,320 | +0.16(+0.46%) |
Jun 20, 2007 | 34.51 | 35.09 | 34.50 | 34.97 | 131,417 | +0.16(+0.46%) |
Jun 19, 2007 | 34.74 | 34.96 | 34.65 | 34.81 | 72,484 | -0.18(-0.51%) |
Jun 18, 2007 | 34.65 | 35.00 | 34.57 | 34.99 | 79,354 | +0.24(+0.69%) |
Jun 15, 2007 | 34.35 | 34.77 | 34.35 | 34.75 | 92,194 | +0.13(+0.38%) |
Jun 14, 2007 | 35.00 | 35.14 | 34.40 | 34.62 | 85,112 | -0.29(-0.83%) |
Jun 13, 2007 | 34.89 | 34.99 | 34.68 | 34.91 | 148,903 | -0.08(-0.23%) |
Jun 12, 2007 | 34.59 | 35.15 | 34.53 | 34.99 | 137,219 | +0.59(+1.72%) |
Jun 11, 2007 | 34.57 | 34.85 | 34.25 | 34.40 | 59,864 | -0.35(-1.01%) |
Jun 08, 2007 | 33.75 | 34.98 | 33.75 | 34.75 | 111,074 | +0.76(+2.24%) |
Jun 07, 2007 | 34.48 | 34.61 | 33.72 | 33.99 | 52,555 | -0.81(-2.33%) |
Jun 06, 2007 | 34.90 | 35.25 | 34.55 | 34.80 | 276,332 | +0.12(+0.35%) |
Jun 05, 2007 | 34.49 | 34.80 | 34.21 | 34.68 | 164,466 | +0.11(+0.32%) |
Jun 04, 2007 | 34.41 | 34.57 | 33.98 | 34.57 | 183,916 | +0.26(+0.76%) |