Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 35.33 | 37.15 | 35.18 | 36.92 | 1,497,376 | +1.50(+4.23%) |
Aug 30, 2007 | 34.81 | 35.74 | 34.60 | 35.42 | 717,628 | +0.54(+1.55%) |
Aug 29, 2007 | 34.40 | 35.03 | 34.16 | 34.88 | 637,078 | +0.75(+2.20%) |
Aug 28, 2007 | 34.43 | 34.56 | 34.04 | 34.13 | 486,199 | -0.40(-1.16%) |
Aug 27, 2007 | 35.04 | 35.44 | 34.39 | 34.53 | 546,034 | -0.56(-1.60%) |
Aug 24, 2007 | 35.04 | 35.24 | 34.73 | 35.09 | 523,394 | +0.23(+0.66%) |
Aug 23, 2007 | 35.28 | 35.43 | 34.75 | 34.86 | 712,616 | -0.24(-0.68%) |
Aug 22, 2007 | 35.07 | 35.31 | 34.82 | 35.10 | 821,103 | +0.41(+1.18%) |
Aug 21, 2007 | 34.48 | 34.88 | 34.44 | 34.69 | 426,523 | +0.07(+0.20%) |
Aug 20, 2007 | 34.88 | 35.09 | 34.43 | 34.62 | 802,768 | -0.06(-0.17%) |
Aug 17, 2007 | 35.00 | 35.20 | 34.41 | 34.68 | 1,060,087 | +0.31(+0.90%) |
Aug 16, 2007 | 35.39 | 35.74 | 33.96 | 34.37 | 2,110,833 | -1.13(-3.18%) |
Aug 15, 2007 | 35.63 | 36.22 | 35.48 | 35.50 | 1,084,336 | -0.18(-0.50%) |
Aug 14, 2007 | 35.74 | 36.64 | 35.49 | 35.68 | 663,953 | -0.20(-0.56%) |
Aug 13, 2007 | 36.94 | 37.16 | 35.53 | 35.88 | 993,969 | -1.00(-2.71%) |
Aug 10, 2007 | 36.83 | 37.94 | 36.27 | 36.88 | 1,342,524 | -0.68(-1.81%) |
Aug 09, 2007 | 35.83 | 38.09 | 35.82 | 37.56 | 2,420,015 | +1.14(+3.13%) |
Aug 08, 2007 | 35.09 | 36.99 | 35.02 | 36.42 | 1,886,365 | +1.58(+4.54%) |
Aug 07, 2007 | 34.29 | 34.99 | 33.36 | 34.84 | 1,630,409 | +0.52(+1.52%) |
Aug 06, 2007 | 34.44 | 34.68 | 33.51 | 34.32 | 1,625,268 | +0.01(+0.03%) |
Aug 03, 2007 | 34.36 | 35.26 | 34.23 | 34.31 | 1,071,682 | -0.91(-2.58%) |
Aug 02, 2007 | 34.89 | 35.41 | 34.69 | 35.22 | 1,128,388 | +0.40(+1.15%) |
Aug 01, 2007 | 34.65 | 35.19 | 34.23 | 34.82 | 1,251,548 | -0.01(-0.03%) |
Jul 31, 2007 | 35.92 | 36.30 | 34.76 | 34.83 | 1,271,088 | -0.99(-2.76%) |
Jul 30, 2007 | 34.80 | 36.19 | 34.80 | 35.82 | 1,373,679 | +0.91(+2.61%) |
Jul 27, 2007 | 35.64 | 35.94 | 34.89 | 34.91 | 1,131,371 | -0.72(-2.02%) |
Jul 26, 2007 | 35.53 | 36.54 | 35.27 | 35.63 | 1,765,791 | -0.32(-0.89%) |
Jul 25, 2007 | 37.15 | 37.63 | 35.30 | 35.95 | 2,241,783 | -0.65(-1.78%) |
Jul 24, 2007 | 37.06 | 37.25 | 36.41 | 36.60 | 1,183,950 | -0.84(-2.24%) |
Jul 23, 2007 | 37.54 | 37.73 | 36.89 | 37.44 | 1,241,957 | +0.36(+0.97%) |
Jul 20, 2007 | 37.32 | 37.67 | 36.86 | 37.08 | 981,802 | -0.30(-0.80%) |
Jul 19, 2007 | 36.35 | 37.85 | 36.33 | 37.38 | 1,993,589 | +1.03(+2.83%) |
Jul 18, 2007 | 35.98 | 36.44 | 35.84 | 36.35 | 1,300,561 | +0.22(+0.61%) |
Jul 17, 2007 | 35.44 | 36.44 | 35.44 | 36.13 | 1,135,078 | +0.71(+2.00%) |
Jul 16, 2007 | 35.60 | 35.88 | 35.38 | 35.42 | 607,819 | -0.22(-0.62%) |
Jul 13, 2007 | 35.50 | 35.95 | 35.44 | 35.64 | 803,831 | +0.14(+0.39%) |
Jul 12, 2007 | 34.94 | 35.58 | 34.78 | 35.50 | 1,043,866 | +0.72(+2.07%) |
Jul 11, 2007 | 34.79 | 35.02 | 34.50 | 34.78 | 768,413 | +0.10(+0.29%) |
Jul 10, 2007 | 34.23 | 35.06 | 34.23 | 34.68 | 833,974 | +0.07(+0.20%) |
Jul 09, 2007 | 34.40 | 34.80 | 34.40 | 34.61 | 757,969 | +0.29(+0.84%) |
Jul 06, 2007 | 34.22 | 34.40 | 34.13 | 34.32 | 715,201 | +0.15(+0.44%) |
Jul 05, 2007 | 34.57 | 34.57 | 33.93 | 34.17 | 940,615 | -0.39(-1.13%) |
Jul 03, 2007 | 34.42 | 34.64 | 34.17 | 34.56 | 505,727 | -0.04(-0.12%) |
Jul 02, 2007 | 34.55 | 35.05 | 34.52 | 34.60 | 534,885 | -0.01(-0.03%) |
Jun 29, 2007 | 35.06 | 35.30 | 34.36 | 34.61 | 926,896 | -0.54(-1.54%) |
Jun 28, 2007 | 35.30 | 35.66 | 35.10 | 35.15 | 690,694 | -0.10(-0.28%) |
Jun 27, 2007 | 34.66 | 35.48 | 34.51 | 35.25 | 1,088,170 | +0.45(+1.29%) |
Jun 26, 2007 | 35.22 | 35.23 | 34.45 | 34.80 | 1,029,156 | -0.29(-0.83%) |
Jun 25, 2007 | 34.40 | 35.72 | 34.40 | 35.09 | 1,548,281 | +0.44(+1.27%) |
Jun 22, 2007 | 35.35 | 35.38 | 34.15 | 34.65 | 1,414,655 | -0.67(-1.90%) |
Jun 21, 2007 | 34.78 | 35.65 | 34.72 | 35.32 | 1,111,327 | +0.56(+1.61%) |
Jun 20, 2007 | 33.95 | 35.29 | 33.90 | 34.76 | 1,871,500 | +0.95(+2.81%) |
Jun 19, 2007 | 33.91 | 34.00 | 33.54 | 33.81 | 726,000 | -0.28(-0.82%) |
Jun 18, 2007 | 34.00 | 34.33 | 33.72 | 34.09 | 462,500 | +0.05(+0.15%) |
Jun 15, 2007 | 33.76 | 34.20 | 33.76 | 34.04 | 777,100 | +0.49(+1.46%) |
Jun 14, 2007 | 33.35 | 33.90 | 33.29 | 33.55 | 332,400 | +0.17(+0.51%) |
Jun 13, 2007 | 33.24 | 33.62 | 33.14 | 33.38 | 578,600 | +0.38(+1.15%) |
Jun 12, 2007 | 32.66 | 33.24 | 32.64 | 33.00 | 943,100 | -0.14(-0.42%) |
Jun 11, 2007 | 33.06 | 33.47 | 32.84 | 33.14 | 476,036 | -0.04(-0.12%) |
Jun 08, 2007 | 32.60 | 33.48 | 32.58 | 33.18 | 968,181 | +0.60(+1.84%) |
Jun 07, 2007 | 33.76 | 34.12 | 32.52 | 32.58 | 1,686,621 | -1.22(-3.61%) |
Jun 06, 2007 | 33.98 | 34.31 | 33.65 | 33.80 | 647,431 | -0.22(-0.65%) |
Jun 05, 2007 | 34.27 | 34.73 | 33.69 | 34.02 | 892,493 | -0.34(-0.99%) |
Jun 04, 2007 | 34.58 | 35.00 | 34.31 | 34.36 | 830,772 | -0.24(-0.69%) |