Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 32.94 | 32.97 | 32.37 | 32.60 | 2,468,419 | +0.25(+0.77%) |
Aug 30, 2007 | 32.09 | 32.65 | 32.02 | 32.35 | 1,948,100 | -0.55(-1.67%) |
Aug 29, 2007 | 32.37 | 32.94 | 32.23 | 32.90 | 2,894,868 | +1.52(+4.85%) |
Aug 28, 2007 | 32.40 | 32.48 | 31.27 | 31.37 | 2,496,062 | -1.16(-3.57%) |
Aug 27, 2007 | 32.61 | 32.65 | 32.28 | 32.53 | 3,247,740 | -0.28(-0.87%) |
Aug 24, 2007 | 32.71 | 33.13 | 32.68 | 32.82 | 4,894,655 | +0.35(+1.09%) |
Aug 23, 2007 | 32.38 | 32.61 | 32.09 | 32.46 | 3,610,702 | +0.29(+0.91%) |
Aug 22, 2007 | 32.19 | 32.26 | 31.76 | 32.17 | 1,902,605 | +0.79(+2.52%) |
Aug 21, 2007 | 31.35 | 31.61 | 31.21 | 31.38 | 2,043,986 | +0.23(+0.74%) |
Aug 20, 2007 | 31.21 | 31.49 | 30.76 | 31.15 | 2,965,558 | +0.10(+0.34%) |
Aug 17, 2007 | 30.83 | 31.22 | 29.89 | 31.05 | 6,248,578 | +1.49(+5.03%) |
Aug 16, 2007 | 31.46 | 31.46 | 28.51 | 29.56 | 10,961,971 | -2.25(-7.07%) |
Aug 15, 2007 | 32.84 | 32.95 | 31.61 | 31.81 | 4,360,802 | -1.15(-3.48%) |
Aug 14, 2007 | 33.87 | 33.92 | 32.93 | 32.96 | 2,777,961 | -0.60(-1.78%) |
Aug 13, 2007 | 33.77 | 33.92 | 33.38 | 33.55 | 2,962,247 | -0.36(-1.06%) |
Aug 10, 2007 | 33.63 | 34.05 | 33.38 | 33.92 | 5,651,805 | -0.01(-0.02%) |
Aug 09, 2007 | 33.40 | 34.51 | 33.35 | 33.92 | 6,071,923 | -1.03(-2.94%) |
Aug 08, 2007 | 33.49 | 35.40 | 33.48 | 34.95 | 5,975,317 | +1.53(+4.57%) |
Aug 07, 2007 | 32.12 | 33.75 | 32.11 | 33.42 | 6,627,371 | +0.90(+2.78%) |
Aug 06, 2007 | 32.83 | 32.83 | 31.80 | 32.52 | 4,084,734 | +0.04(+0.13%) |
Aug 03, 2007 | 32.54 | 32.91 | 32.30 | 32.48 | 2,244,853 | -0.43(-1.31%) |
Aug 02, 2007 | 32.69 | 33.15 | 32.17 | 32.91 | 3,656,906 | -0.48(-1.44%) |
Aug 01, 2007 | 33.26 | 33.53 | 32.58 | 33.39 | 3,879,249 | -0.07(-0.21%) |
Jul 31, 2007 | 33.87 | 34.13 | 33.38 | 33.46 | 3,435,861 | -0.54(-1.59%) |
Jul 30, 2007 | 33.77 | 34.23 | 33.27 | 34.00 | 2,928,599 | +0.86(+2.60%) |
Jul 27, 2007 | 33.33 | 33.83 | 32.97 | 33.14 | 4,615,678 | +0.17(+0.53%) |
Jul 26, 2007 | 32.96 | 33.22 | 32.28 | 32.96 | 5,264,126 | -0.55(-1.64%) |
Jul 25, 2007 | 33.51 | 33.69 | 32.96 | 33.51 | 3,512,921 | -0.14(-0.41%) |
Jul 24, 2007 | 34.26 | 34.38 | 33.40 | 33.65 | 3,590,408 | -1.30(-3.72%) |
Jul 23, 2007 | 34.51 | 35.03 | 34.47 | 34.95 | 2,396,864 | +0.77(+2.26%) |
Jul 20, 2007 | 34.37 | 34.52 | 34.05 | 34.18 | 2,612,104 | -0.92(-2.63%) |
Jul 19, 2007 | 34.90 | 35.19 | 34.80 | 35.10 | 2,035,924 | +0.22(+0.62%) |
Jul 18, 2007 | 34.19 | 34.89 | 34.14 | 34.89 | 2,566,609 | +0.60(+1.74%) |
Jul 17, 2007 | 34.40 | 34.63 | 34.19 | 34.29 | 2,431,418 | -0.54(-1.56%) |
Jul 16, 2007 | 35.35 | 35.44 | 34.49 | 34.83 | 3,878,492 | -1.10(-3.07%) |
Jul 13, 2007 | 35.17 | 36.01 | 35.09 | 35.94 | 4,236,985 | -0.91(-2.47%) |
Jul 12, 2007 | 36.62 | 36.91 | 36.49 | 36.85 | 2,480,215 | +0.26(+0.72%) |
Jul 11, 2007 | 35.85 | 36.62 | 35.84 | 36.58 | 4,846,712 | +0.98(+2.75%) |
Jul 10, 2007 | 35.51 | 35.83 | 35.46 | 35.60 | 3,539,003 | -0.35(-0.99%) |
Jul 09, 2007 | 35.47 | 36.08 | 35.49 | 35.96 | 3,956,957 | +0.53(+1.51%) |
Jul 06, 2007 | 35.19 | 35.55 | 35.08 | 35.42 | 2,994,497 | +0.60(+1.74%) |
Jul 05, 2007 | 34.56 | 34.96 | 34.49 | 34.82 | 2,385,347 | +0.42(+1.21%) |
Jul 03, 2007 | 34.17 | 34.40 | 34.15 | 34.40 | 1,280,497 | -0.19(-0.56%) |
Jul 02, 2007 | 34.12 | 34.67 | 34.08 | 34.60 | 2,553,219 | +0.59(+1.74%) |
Jun 29, 2007 | 34.13 | 34.27 | 33.72 | 34.01 | 2,720,084 | -0.01(-0.02%) |
Jun 28, 2007 | 33.74 | 34.19 | 33.71 | 34.01 | 4,475,261 | +0.12(+0.35%) |
Jun 27, 2007 | 33.14 | 33.90 | 33.04 | 33.90 | 3,177,199 | +0.62(+1.86%) |
Jun 26, 2007 | 33.17 | 33.53 | 33.20 | 33.28 | 5,067,278 | +0.12(+0.38%) |
Jun 25, 2007 | 33.35 | 33.53 | 33.11 | 33.15 | 3,319,876 | -0.35(-1.04%) |
Jun 22, 2007 | 33.56 | 33.67 | 33.24 | 33.50 | 2,374,261 | -0.19(-0.58%) |
Jun 21, 2007 | 33.34 | 33.80 | 33.17 | 33.69 | 3,109,200 | +0.53(+1.59%) |
Jun 20, 2007 | 33.44 | 33.51 | 33.12 | 33.17 | 3,937,953 | -0.51(-1.53%) |
Jun 19, 2007 | 33.29 | 33.80 | 33.10 | 33.68 | 2,725,411 | +0.46(+1.38%) |
Jun 18, 2007 | 33.15 | 33.42 | 33.00 | 33.22 | 2,175,578 | -0.60(-1.79%) |
Jun 15, 2007 | 33.60 | 33.90 | 33.53 | 33.83 | 2,270,024 | +0.38(+1.12%) |
Jun 14, 2007 | 32.84 | 33.60 | 32.84 | 33.45 | 2,940,651 | +0.65(+1.97%) |
Jun 13, 2007 | 32.35 | 32.96 | 32.14 | 32.80 | 2,292,484 | +0.71(+2.21%) |
Jun 12, 2007 | 32.59 | 32.73 | 32.10 | 32.10 | 2,474,898 | -0.73(-2.22%) |
Jun 11, 2007 | 32.44 | 33.17 | 32.35 | 32.83 | 2,737,073 | +0.18(+0.55%) |
Jun 08, 2007 | 32.36 | 32.71 | 31.92 | 32.65 | 4,421,055 | +0.49(+1.53%) |
Jun 07, 2007 | 33.03 | 33.30 | 32.01 | 32.15 | 3,953,790 | -1.20(-3.60%) |
Jun 06, 2007 | 33.74 | 33.80 | 33.21 | 33.35 | 3,090,527 | -1.01(-2.93%) |
Jun 05, 2007 | 34.20 | 34.50 | 34.16 | 34.36 | 3,221,111 | -0.23(-0.66%) |
Jun 04, 2007 | 34.00 | 34.69 | 34.03 | 34.59 | 3,281,723 | -0.03(-0.10%) |