Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 32.20 | 32.60 | 32.00 | 32.20 | 1,317,840 | +0.75(+2.38%) |
Aug 30, 2007 | 31.45 | 32.15 | 31.30 | 31.45 | 4,423,717 | -0.75(-2.33%) |
Aug 29, 2007 | 31.25 | 32.35 | 31.35 | 32.20 | 106,948 | +0.95(+3.04%) |
Aug 28, 2007 | 31.25 | 32.25 | 31.25 | 31.25 | 81,074 | -1.70(-5.16%) |
Aug 27, 2007 | 32.95 | 33.00 | 32.65 | 32.95 | 83,159 | -0.15(-0.45%) |
Aug 24, 2007 | 32.60 | 33.10 | 31.95 | 33.10 | 132,279 | +0.50(+1.53%) |
Aug 23, 2007 | 32.60 | 32.80 | 32.25 | 32.60 | 78,258 | +0.15(+0.46%) |
Aug 22, 2007 | 32.45 | 32.45 | 32.05 | 32.45 | 140,774 | +0.65(+2.04%) |
Aug 21, 2007 | 31.80 | 32.00 | 31.40 | 31.80 | 114,021 | +0.10(+0.32%) |
Aug 20, 2007 | 31.70 | 32.30 | 31.54 | 31.70 | 106,845 | -0.55(-1.71%) |
Aug 17, 2007 | 32.25 | 32.85 | 31.70 | 32.25 | 126,956 | +1.20(+3.86%) |
Aug 16, 2007 | 31.05 | 31.32 | 28.85 | 31.05 | 322,886 | +0.15(+0.49%) |
Aug 15, 2007 | 30.90 | 31.45 | 30.65 | 30.90 | 161,996 | -1.05(-3.29%) |
Aug 14, 2007 | 31.95 | 33.55 | 31.90 | 31.95 | 161,505 | -1.70(-5.05%) |
Aug 13, 2007 | 33.65 | 34.40 | 33.65 | 33.65 | 61,013 | -0.35(-1.03%) |
Aug 10, 2007 | 34.00 | 34.00 | 32.85 | 34.00 | 215,200 | -0.85(-2.44%) |
Aug 09, 2007 | 34.85 | 35.40 | 34.65 | 34.85 | 201,522 | -2.40(-6.44%) |
Aug 08, 2007 | 37.25 | 37.50 | 36.75 | 37.25 | 86,511 | +0.70(+1.92%) |
Aug 07, 2007 | 36.55 | 37.05 | 36.20 | 36.55 | 158,356 | +0.40(+1.11%) |
Aug 06, 2007 | 36.15 | 36.15 | 35.20 | 36.15 | 99,586 | +1.45(+4.18%) |
Aug 03, 2007 | 34.70 | 35.70 | 34.70 | 34.70 | 135,015 | -1.40(-3.88%) |
Aug 02, 2007 | 36.10 | 36.10 | 35.40 | 36.10 | 140,201 | +1.65(+4.79%) |
Aug 01, 2007 | 34.45 | 34.50 | 33.87 | 34.45 | 54,127 | -0.35(-1.01%) |
Jul 31, 2007 | 34.80 | 35.15 | 34.55 | 34.80 | 74,691 | +0.75(+2.20%) |
Jul 30, 2007 | 34.05 | 34.30 | 33.65 | 34.05 | 67,602 | -0.05(-0.15%) |
Jul 27, 2007 | 34.65 | 34.75 | 34.05 | 34.10 | 153,406 | -0.55(-1.59%) |
Jul 26, 2007 | 34.65 | 35.80 | 34.20 | 34.65 | 116,827 | -1.55(-4.28%) |
Jul 25, 2007 | 36.20 | 36.50 | 35.80 | 36.20 | 50,338 | +0.05(+0.14%) |
Jul 24, 2007 | 36.15 | 37.15 | 36.15 | 36.15 | 141,412 | -1.10(-2.95%) |
Jul 23, 2007 | 37.25 | 37.40 | 37.05 | 37.25 | 319,102 | -0.10(-0.27%) |
Jul 20, 2007 | 37.35 | 38.00 | 37.25 | 37.35 | 178,393 | -0.95(-2.48%) |
Jul 19, 2007 | 38.30 | 38.60 | 38.25 | 38.30 | 637,448 | +0.15(+0.39%) |
Jul 18, 2007 | 38.65 | 38.65 | 37.95 | 38.15 | 57,907 | -0.50(-1.29%) |
Jul 17, 2007 | 38.65 | 38.80 | 38.40 | 38.65 | 77,437 | +0.42(+1.10%) |
Jul 16, 2007 | 37.50 | 38.45 | 38.05 | 38.23 | 49,671 | +0.73(+1.95%) |
Jul 13, 2007 | 37.65 | 37.75 | 37.30 | 37.50 | 61,297 | -0.15(-0.40%) |
Jul 12, 2007 | 36.70 | 37.65 | 36.85 | 37.65 | 73,610 | +0.95(+2.59%) |
Jul 11, 2007 | 36.90 | 37.00 | 36.30 | 36.70 | 208,511 | -0.20(-0.54%) |
Jul 10, 2007 | 36.90 | 37.20 | 36.85 | 36.90 | 52,085 | -0.70(-1.86%) |
Jul 09, 2007 | 37.60 | 38.13 | 37.50 | 37.60 | 65,318 | -0.50(-1.31%) |
Jul 06, 2007 | 38.10 | 38.10 | 37.50 | 38.10 | 76,840 | +0.80(+2.14%) |
Jul 05, 2007 | 37.30 | 37.35 | 37.10 | 37.30 | 66,982 | -0.10(-0.27%) |
Jul 03, 2007 | 37.40 | 37.60 | 37.25 | 37.40 | 71,734 | -0.13(-0.35%) |
Jul 02, 2007 | 37.53 | 37.55 | 36.75 | 37.53 | 111,676 | +0.73(+1.98%) |
Jun 29, 2007 | 36.80 | 37.35 | 36.80 | 36.80 | 71,609 | -0.25(-0.67%) |
Jun 28, 2007 | 37.05 | 37.10 | 36.65 | 37.05 | 72,933 | -0.20(-0.54%) |
Jun 27, 2007 | 37.25 | 37.25 | 36.60 | 37.25 | 53,226 | -0.10(-0.27%) |
Jun 26, 2007 | 37.35 | 37.55 | 37.20 | 37.35 | 75,872 | +0.00(+0.00%) |
Jun 25, 2007 | 37.35 | 38.05 | 37.15 | 37.35 | 184,928 | -0.70(-1.84%) |
Jun 22, 2007 | 37.80 | 38.50 | 37.70 | 38.05 | 71,762 | +0.25(+0.66%) |
Jun 21, 2007 | 37.80 | 38.10 | 37.60 | 37.80 | 55,352 | +0.00(+0.00%) |
Jun 20, 2007 | 37.80 | 38.70 | 38.10 | 37.80 | 58,185 | +0.00(+0.00%) |
Jun 19, 2007 | 37.80 | 38.80 | 38.60 | 37.80 | 81,545 | +0.00(+0.00%) |
Jun 18, 2007 | 37.80 | 38.90 | 38.60 | 37.80 | 58,208 | +0.00(+0.00%) |
Jun 15, 2007 | 37.80 | 39.10 | 38.70 | 37.80 | 100,882 | +0.00(+0.00%) |
Jun 14, 2007 | 37.80 | 43.00 | 38.05 | 37.80 | 319,357 | +0.00(+0.00%) |
Jun 13, 2007 | 37.80 | 38.10 | 37.35 | 37.80 | 106,098 | +0.00(+0.00%) |
Jun 12, 2007 | 37.80 | 37.67 | 37.10 | 37.80 | 257,232 | +0.00(+0.00%) |
Jun 11, 2007 | 37.80 | 37.80 | 37.80 | 37.80 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 37.80 | 38.05 | 37.50 | 37.80 | 213,930 | +0.08(+0.21%) |
Jun 07, 2007 | 37.72 | 37.95 | 37.55 | 37.72 | 201,665 | -0.13(-0.34%) |
Jun 06, 2007 | 37.85 | 38.10 | 37.60 | 37.85 | 182,395 | -0.65(-1.69%) |
Jun 05, 2007 | 38.50 | 38.85 | 38.30 | 38.50 | 151,160 | -0.60(-1.53%) |
Jun 04, 2007 | 39.10 | 39.20 | 38.75 | 39.10 | 163,173 | -0.45(-1.14%) |