Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 32.73 | 33.82 | 32.73 | 33.27 | 197,840 | +1.13(+3.52%) |
Aug 30, 2007 | 33.00 | 33.12 | 31.70 | 32.13 | 170,881 | -1.26(-3.77%) |
Aug 29, 2007 | 31.98 | 33.76 | 31.82 | 33.39 | 265,799 | +1.54(+4.83%) |
Aug 28, 2007 | 33.87 | 33.87 | 31.59 | 31.86 | 569,088 | -2.17(-6.38%) |
Aug 27, 2007 | 34.25 | 34.26 | 33.32 | 34.03 | 258,919 | -0.20(-0.58%) |
Aug 24, 2007 | 33.24 | 34.26 | 33.22 | 34.23 | 273,802 | +0.94(+2.82%) |
Aug 23, 2007 | 33.44 | 33.89 | 33.25 | 33.29 | 421,375 | +0.00(+0.00%) |
Aug 22, 2007 | 32.58 | 33.74 | 32.58 | 33.29 | 361,139 | +0.96(+2.97%) |
Aug 21, 2007 | 31.68 | 32.70 | 31.34 | 32.33 | 282,227 | +0.87(+2.76%) |
Aug 20, 2007 | 31.27 | 31.74 | 30.52 | 31.46 | 363,526 | +0.44(+1.42%) |
Aug 17, 2007 | 32.11 | 32.12 | 30.87 | 31.02 | 410,704 | +0.23(+0.74%) |
Aug 16, 2007 | 29.73 | 30.87 | 28.91 | 30.79 | 360,998 | +1.03(+3.47%) |
Aug 15, 2007 | 29.73 | 30.83 | 29.56 | 29.76 | 258,498 | -0.01(-0.05%) |
Aug 14, 2007 | 29.61 | 30.71 | 29.57 | 29.77 | 356,645 | +0.16(+0.53%) |
Aug 13, 2007 | 29.94 | 30.50 | 29.27 | 29.61 | 413,793 | -0.11(-0.38%) |
Aug 10, 2007 | 27.99 | 31.00 | 27.79 | 29.73 | 719,189 | +0.94(+3.27%) |
Aug 09, 2007 | 30.82 | 30.82 | 28.77 | 28.79 | 801,610 | -2.17(-7.02%) |
Aug 08, 2007 | 31.15 | 31.76 | 29.91 | 30.96 | 551,116 | +0.14(+0.46%) |
Aug 07, 2007 | 30.55 | 31.09 | 29.62 | 30.82 | 582,147 | +0.02(+0.07%) |
Aug 06, 2007 | 31.49 | 31.49 | 29.48 | 30.80 | 363,245 | -0.62(-1.97%) |
Aug 03, 2007 | 31.35 | 32.78 | 31.26 | 31.41 | 183,658 | -1.37(-4.17%) |
Aug 02, 2007 | 33.40 | 33.67 | 32.42 | 32.78 | 227,888 | -0.61(-1.83%) |
Aug 01, 2007 | 33.18 | 33.47 | 32.01 | 33.39 | 274,504 | +0.33(+0.99%) |
Jul 31, 2007 | 33.64 | 33.89 | 32.50 | 33.07 | 310,029 | -0.17(-0.51%) |
Jul 30, 2007 | 30.57 | 33.64 | 30.57 | 33.24 | 569,232 | +2.66(+8.71%) |
Jul 27, 2007 | 30.94 | 31.30 | 29.81 | 30.57 | 552,520 | -0.65(-2.08%) |
Jul 26, 2007 | 32.05 | 32.25 | 30.41 | 31.22 | 383,183 | -1.15(-3.56%) |
Jul 25, 2007 | 33.01 | 33.50 | 32.04 | 32.38 | 282,929 | -0.40(-1.22%) |
Jul 24, 2007 | 33.51 | 33.67 | 32.60 | 32.77 | 218,480 | -1.28(-3.76%) |
Jul 23, 2007 | 34.43 | 34.78 | 34.05 | 34.06 | 178,182 | -0.38(-1.10%) |
Jul 20, 2007 | 34.94 | 34.94 | 33.91 | 34.43 | 248,388 | -0.58(-1.67%) |
Jul 19, 2007 | 35.35 | 35.44 | 34.85 | 35.02 | 93,654 | -0.16(-0.45%) |
Jul 18, 2007 | 35.22 | 35.50 | 34.63 | 35.18 | 168,213 | -0.23(-0.64%) |
Jul 17, 2007 | 35.65 | 36.14 | 35.18 | 35.40 | 144,202 | +0.01(+0.02%) |
Jul 16, 2007 | 35.43 | 35.87 | 35.20 | 35.40 | 233,223 | -0.16(-0.44%) |
Jul 13, 2007 | 35.68 | 36.02 | 34.97 | 35.55 | 196,997 | -0.20(-0.56%) |
Jul 12, 2007 | 35.25 | 35.75 | 35.01 | 35.75 | 143,219 | +0.75(+2.14%) |
Jul 11, 2007 | 35.10 | 35.18 | 34.57 | 35.00 | 215,391 | -0.14(-0.39%) |
Jul 10, 2007 | 35.50 | 35.85 | 34.83 | 35.14 | 149,819 | -0.53(-1.48%) |
Jul 09, 2007 | 36.24 | 36.41 | 35.50 | 35.67 | 250,213 | -0.62(-1.71%) |
Jul 06, 2007 | 36.54 | 36.91 | 36.26 | 36.29 | 139,148 | -0.20(-0.55%) |
Jul 05, 2007 | 36.46 | 36.86 | 36.03 | 36.49 | 164,562 | -0.06(-0.16%) |
Jul 03, 2007 | 36.21 | 36.62 | 35.99 | 36.54 | 85,651 | +0.28(+0.79%) |
Jul 02, 2007 | 34.54 | 36.36 | 34.54 | 36.26 | 348,782 | +1.81(+5.25%) |
Jun 29, 2007 | 34.90 | 35.32 | 34.39 | 34.45 | 244,597 | -0.36(-1.04%) |
Jun 28, 2007 | 34.93 | 35.18 | 34.68 | 34.81 | 118,788 | -0.07(-0.20%) |
Jun 27, 2007 | 34.43 | 35.00 | 34.16 | 34.88 | 152,346 | +0.14(+0.39%) |
Jun 26, 2007 | 35.22 | 35.24 | 34.02 | 34.75 | 156,699 | -0.21(-0.59%) |
Jun 25, 2007 | 34.60 | 35.49 | 34.44 | 34.95 | 237,717 | +0.36(+1.03%) |
Jun 22, 2007 | 34.25 | 34.60 | 33.59 | 34.60 | 474,872 | +0.35(+1.02%) |
Jun 21, 2007 | 33.81 | 34.28 | 33.51 | 34.25 | 230,977 | +0.24(+0.69%) |
Jun 20, 2007 | 35.21 | 35.32 | 33.85 | 34.01 | 195,874 | -1.05(-3.01%) |
Jun 19, 2007 | 34.85 | 35.08 | 34.46 | 35.07 | 133,250 | -0.07(-0.20%) |
Jun 18, 2007 | 35.20 | 35.32 | 34.89 | 35.14 | 123,983 | -0.11(-0.30%) |
Jun 15, 2007 | 34.92 | 35.92 | 34.92 | 35.25 | 428,396 | +0.73(+2.13%) |
Jun 14, 2007 | 33.42 | 34.61 | 33.37 | 34.51 | 345,834 | +1.15(+3.44%) |
Jun 13, 2007 | 32.64 | 33.47 | 32.29 | 33.37 | 196,857 | +0.63(+1.91%) |
Jun 12, 2007 | 32.62 | 32.99 | 32.41 | 32.74 | 301,744 | -0.21(-0.63%) |
Jun 11, 2007 | 32.68 | 33.11 | 32.43 | 32.95 | 191,381 | +0.12(+0.37%) |
Jun 08, 2007 | 32.22 | 33.02 | 32.13 | 32.82 | 168,072 | +0.56(+1.74%) |
Jun 07, 2007 | 32.90 | 33.28 | 32.19 | 32.26 | 264,177 | -0.83(-2.52%) |
Jun 06, 2007 | 32.94 | 33.19 | 32.73 | 33.10 | 180,850 | -0.26(-0.77%) |
Jun 05, 2007 | 33.06 | 33.47 | 32.58 | 33.35 | 330,950 | +0.06(+0.17%) |
Jun 04, 2007 | 33.65 | 33.69 | 33.14 | 33.29 | 275,375 | -0.46(-1.37%) |