Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 33.90 | 34.95 | 33.82 | 34.68 | 206,972 | +1.53(+4.62%) |
Aug 30, 2007 | 32.94 | 33.88 | 32.64 | 33.15 | 247,058 | +0.15(+0.44%) |
Aug 29, 2007 | 32.37 | 33.37 | 32.19 | 33.00 | 220,646 | +0.89(+2.77%) |
Aug 28, 2007 | 33.09 | 33.67 | 32.11 | 32.11 | 165,952 | -1.06(-3.20%) |
Aug 27, 2007 | 33.59 | 33.88 | 32.62 | 33.17 | 150,876 | -0.69(-2.05%) |
Aug 24, 2007 | 32.87 | 34.09 | 32.52 | 33.87 | 129,956 | +0.96(+2.91%) |
Aug 23, 2007 | 34.62 | 34.62 | 32.64 | 32.91 | 145,500 | -0.86(-2.56%) |
Aug 22, 2007 | 34.18 | 35.09 | 33.52 | 33.77 | 246,240 | +0.12(+0.36%) |
Aug 21, 2007 | 33.86 | 35.21 | 33.19 | 33.65 | 187,222 | -1.92(-5.39%) |
Aug 20, 2007 | 35.45 | 35.94 | 34.61 | 35.57 | 91,974 | -0.03(-0.07%) |
Aug 17, 2007 | 36.37 | 37.66 | 35.19 | 35.60 | 263,770 | +0.51(+1.46%) |
Aug 16, 2007 | 33.83 | 35.08 | 32.10 | 35.08 | 466,886 | +1.55(+4.62%) |
Aug 15, 2007 | 35.07 | 35.87 | 33.17 | 33.53 | 332,254 | -1.51(-4.30%) |
Aug 14, 2007 | 37.08 | 37.50 | 34.95 | 35.04 | 212,932 | -2.19(-5.88%) |
Aug 13, 2007 | 38.39 | 39.32 | 36.67 | 37.23 | 250,447 | -1.05(-2.75%) |
Aug 10, 2007 | 39.36 | 40.11 | 37.63 | 38.28 | 423,528 | -2.69(-6.56%) |
Aug 09, 2007 | 41.35 | 43.04 | 39.36 | 40.97 | 707,984 | +0.10(+0.25%) |
Aug 08, 2007 | 37.91 | 43.34 | 37.91 | 40.87 | 774,949 | +3.42(+9.14%) |
Aug 07, 2007 | 35.61 | 38.51 | 35.49 | 37.44 | 333,306 | +1.56(+4.34%) |
Aug 06, 2007 | 34.35 | 35.93 | 33.90 | 35.89 | 210,128 | +1.57(+4.56%) |
Aug 03, 2007 | 34.82 | 36.58 | 34.08 | 34.32 | 172,730 | -1.10(-3.12%) |
Aug 02, 2007 | 35.33 | 36.16 | 34.78 | 35.42 | 204,869 | +0.37(+1.05%) |
Aug 01, 2007 | 34.83 | 35.18 | 33.53 | 35.06 | 187,222 | +0.27(+0.76%) |
Jul 31, 2007 | 36.11 | 36.79 | 34.76 | 34.79 | 206,154 | -0.12(-0.34%) |
Jul 30, 2007 | 34.31 | 35.50 | 33.94 | 34.91 | 229,411 | +0.87(+2.56%) |
Jul 27, 2007 | 33.30 | 34.83 | 33.19 | 34.04 | 297,778 | +0.74(+2.21%) |
Jul 26, 2007 | 34.46 | 34.75 | 32.87 | 33.30 | 249,278 | -1.16(-3.35%) |
Jul 25, 2007 | 34.87 | 35.02 | 33.48 | 34.46 | 230,579 | -0.07(-0.20%) |
Jul 24, 2007 | 35.54 | 35.67 | 34.38 | 34.53 | 190,728 | -1.48(-4.11%) |
Jul 23, 2007 | 36.54 | 36.92 | 35.96 | 36.01 | 176,470 | -0.04(-0.12%) |
Jul 20, 2007 | 36.93 | 37.05 | 35.51 | 36.05 | 234,436 | -0.97(-2.61%) |
Jul 19, 2007 | 36.71 | 37.62 | 36.71 | 37.02 | 195,987 | +0.76(+2.10%) |
Jul 18, 2007 | 36.66 | 36.79 | 35.60 | 36.25 | 253,836 | -0.34(-0.94%) |
Jul 17, 2007 | 37.41 | 37.55 | 36.59 | 36.60 | 168,289 | -0.67(-1.79%) |
Jul 16, 2007 | 37.82 | 38.09 | 37.09 | 37.26 | 172,964 | -0.82(-2.16%) |
Jul 13, 2007 | 38.42 | 38.48 | 37.85 | 38.09 | 111,959 | +0.01(+0.02%) |
Jul 12, 2007 | 37.68 | 38.26 | 37.42 | 38.08 | 220,763 | +0.82(+2.21%) |
Jul 11, 2007 | 37.33 | 37.61 | 37.05 | 37.26 | 237,124 | -0.03(-0.09%) |
Jul 10, 2007 | 37.75 | 38.07 | 36.98 | 37.29 | 194,467 | -0.40(-1.07%) |
Jul 09, 2007 | 37.79 | 38.63 | 37.49 | 37.69 | 475,067 | -0.09(-0.25%) |
Jul 06, 2007 | 38.29 | 38.52 | 37.73 | 37.79 | 280,131 | -0.40(-1.05%) |
Jul 05, 2007 | 37.64 | 38.54 | 37.56 | 38.19 | 339,266 | +0.54(+1.43%) |
Jul 03, 2007 | 38.51 | 38.51 | 37.51 | 37.65 | 215,620 | -0.86(-2.22%) |
Jul 02, 2007 | 38.25 | 38.88 | 38.25 | 38.51 | 236,773 | +0.61(+1.60%) |
Jun 29, 2007 | 37.65 | 38.63 | 37.42 | 37.90 | 298,246 | +0.47(+1.26%) |
Jun 28, 2007 | 37.20 | 38.93 | 36.96 | 37.43 | 520,996 | +0.25(+0.67%) |
Jun 27, 2007 | 36.08 | 37.52 | 36.06 | 37.18 | 521,346 | +0.89(+2.45%) |
Jun 26, 2007 | 36.79 | 37.27 | 35.72 | 36.29 | 421,658 | -0.43(-1.17%) |
Jun 25, 2007 | 36.69 | 37.26 | 36.26 | 36.72 | 544,019 | +0.19(+0.52%) |
Jun 22, 2007 | 37.59 | 37.65 | 36.31 | 36.53 | 756,133 | -1.55(-4.07%) |
Jun 21, 2007 | 34.04 | 39.79 | 33.80 | 38.08 | 1,789,477 | +4.49(+13.38%) |
Jun 20, 2007 | 32.49 | 33.91 | 31.89 | 33.59 | 970,235 | +2.59(+8.37%) |
Jun 19, 2007 | 30.35 | 31.54 | 30.19 | 30.99 | 423,645 | +0.43(+1.40%) |
Jun 18, 2007 | 29.95 | 31.03 | 29.81 | 30.56 | 227,891 | +0.62(+2.06%) |
Jun 15, 2007 | 30.50 | 30.50 | 29.79 | 29.95 | 242,967 | -0.12(-0.40%) |
Jun 14, 2007 | 29.73 | 30.42 | 29.31 | 30.07 | 368,250 | +0.77(+2.63%) |
Jun 13, 2007 | 28.77 | 29.96 | 28.77 | 29.30 | 302,336 | +0.85(+2.98%) |
Jun 12, 2007 | 28.75 | 29.09 | 28.35 | 28.45 | 194,467 | -0.50(-1.71%) |
Jun 11, 2007 | 28.60 | 29.26 | 28.60 | 28.95 | 160,809 | +0.18(+0.62%) |
Jun 08, 2007 | 28.29 | 28.78 | 28.11 | 28.77 | 367,431 | +0.51(+1.82%) |
Jun 07, 2007 | 29.09 | 29.09 | 28.09 | 28.25 | 429,021 | -0.65(-2.25%) |
Jun 06, 2007 | 28.92 | 29.33 | 28.68 | 28.90 | 169,691 | -0.01(-0.03%) |
Jun 05, 2007 | 28.83 | 29.31 | 28.44 | 28.91 | 336,578 | +0.09(+0.33%) |
Jun 04, 2007 | 29.41 | 29.41 | 28.61 | 28.82 | 204,167 | -0.59(-2.01%) |