Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 38.60 | 39.31 | 37.85 | 38.98 | 43,005 | +0.78(+2.05%) |
Aug 30, 2007 | 38.74 | 39.23 | 37.86 | 38.20 | 45,899 | -0.91(-2.32%) |
Aug 29, 2007 | 37.94 | 39.36 | 37.62 | 39.10 | 66,575 | +1.31(+3.45%) |
Aug 28, 2007 | 40.45 | 40.52 | 37.57 | 37.80 | 51,964 | -2.90(-7.13%) |
Aug 27, 2007 | 40.98 | 41.05 | 40.37 | 40.70 | 43,142 | -0.44(-1.06%) |
Aug 24, 2007 | 39.37 | 41.35 | 39.37 | 41.14 | 59,683 | +1.84(+4.69%) |
Aug 23, 2007 | 41.24 | 41.24 | 39.29 | 39.29 | 41,350 | -1.81(-4.40%) |
Aug 22, 2007 | 41.14 | 41.53 | 40.28 | 41.10 | 83,528 | +0.53(+1.31%) |
Aug 21, 2007 | 38.82 | 40.61 | 38.82 | 40.57 | 115,369 | +1.79(+4.62%) |
Aug 20, 2007 | 38.28 | 39.31 | 38.12 | 38.78 | 65,748 | +0.55(+1.44%) |
Aug 17, 2007 | 38.44 | 39.36 | 37.52 | 38.23 | 121,296 | +0.97(+2.61%) |
Aug 16, 2007 | 34.21 | 37.25 | 33.72 | 37.25 | 138,250 | +3.14(+9.21%) |
Aug 15, 2007 | 35.11 | 36.41 | 34.00 | 34.11 | 125,569 | -1.00(-2.85%) |
Aug 14, 2007 | 35.11 | 36.37 | 34.18 | 35.11 | 141,006 | -0.23(-0.66%) |
Aug 13, 2007 | 40.00 | 40.21 | 34.71 | 35.35 | 310,545 | -4.74(-11.82%) |
Aug 10, 2007 | 31.20 | 40.55 | 30.40 | 40.08 | 484,495 | +8.73(+27.83%) |
Aug 09, 2007 | 34.10 | 34.10 | 30.54 | 31.36 | 444,660 | -3.11(-9.01%) |
Aug 08, 2007 | 36.78 | 36.92 | 33.60 | 34.46 | 265,335 | -2.10(-5.75%) |
Aug 07, 2007 | 36.24 | 37.94 | 35.37 | 36.56 | 129,428 | +0.13(+0.36%) |
Aug 06, 2007 | 36.30 | 37.35 | 34.96 | 36.43 | 128,877 | +0.04(+0.10%) |
Aug 03, 2007 | 36.71 | 37.72 | 36.19 | 36.40 | 71,399 | -1.32(-3.50%) |
Aug 02, 2007 | 36.86 | 38.81 | 36.86 | 37.72 | 72,915 | +0.86(+2.34%) |
Aug 01, 2007 | 37.61 | 38.56 | 36.30 | 36.86 | 108,753 | -0.83(-2.19%) |
Jul 31, 2007 | 37.94 | 38.85 | 37.40 | 37.68 | 80,358 | -0.35(-0.92%) |
Jul 30, 2007 | 38.45 | 38.52 | 37.58 | 38.03 | 152,309 | -0.25(-0.66%) |
Jul 27, 2007 | 38.81 | 39.16 | 38.18 | 38.28 | 129,015 | -0.60(-1.55%) |
Jul 26, 2007 | 39.95 | 40.13 | 38.27 | 38.89 | 109,442 | -1.12(-2.79%) |
Jul 25, 2007 | 39.23 | 40.82 | 39.23 | 40.00 | 123,501 | +0.99(+2.53%) |
Jul 24, 2007 | 40.27 | 40.41 | 38.88 | 39.02 | 76,774 | -1.44(-3.55%) |
Jul 23, 2007 | 40.99 | 42.07 | 40.41 | 40.45 | 87,801 | -0.54(-1.31%) |
Jul 20, 2007 | 41.27 | 41.62 | 40.33 | 40.99 | 68,229 | -0.38(-0.91%) |
Jul 19, 2007 | 41.54 | 42.11 | 41.20 | 41.37 | 109,442 | -0.84(-1.99%) |
Jul 18, 2007 | 42.84 | 43.12 | 41.63 | 42.21 | 103,790 | -0.67(-1.57%) |
Jul 17, 2007 | 43.89 | 44.20 | 42.82 | 42.88 | 104,893 | -0.54(-1.25%) |
Jul 16, 2007 | 43.42 | 43.60 | 42.88 | 43.43 | 82,839 | -0.10(-0.23%) |
Jul 13, 2007 | 43.70 | 43.86 | 42.72 | 43.53 | 77,188 | -0.39(-0.89%) |
Jul 12, 2007 | 43.48 | 44.04 | 43.28 | 43.92 | 87,801 | +0.54(+1.24%) |
Jul 11, 2007 | 42.73 | 44.26 | 42.70 | 43.38 | 90,696 | +0.45(+1.05%) |
Jul 10, 2007 | 43.67 | 43.86 | 42.81 | 42.93 | 76,361 | -0.96(-2.18%) |
Jul 09, 2007 | 43.53 | 44.18 | 43.38 | 43.89 | 103,928 | +0.40(+0.92%) |
Jul 06, 2007 | 43.32 | 43.85 | 43.32 | 43.49 | 46,313 | +0.12(+0.27%) |
Jul 05, 2007 | 43.89 | 44.22 | 42.59 | 43.38 | 83,253 | -0.52(-1.17%) |
Jul 03, 2007 | 43.67 | 45.29 | 43.62 | 43.89 | 96,899 | +0.59(+1.36%) |
Jul 02, 2007 | 40.95 | 43.78 | 40.95 | 43.30 | 200,690 | +2.64(+6.49%) |
Jun 29, 2007 | 41.28 | 42.54 | 40.48 | 40.66 | 141,144 | -0.49(-1.18%) |
Jun 28, 2007 | 42.30 | 42.30 | 40.89 | 41.15 | 108,201 | -0.98(-2.32%) |
Jun 27, 2007 | 39.70 | 42.51 | 39.54 | 42.13 | 236,114 | +2.43(+6.12%) |
Jun 26, 2007 | 38.52 | 39.90 | 38.52 | 39.70 | 106,547 | +1.32(+3.44%) |
Jun 25, 2007 | 39.44 | 39.68 | 38.23 | 38.38 | 137,698 | -1.06(-2.69%) |
Jun 22, 2007 | 40.19 | 40.37 | 39.44 | 39.44 | 161,544 | -0.64(-1.59%) |
Jun 21, 2007 | 39.82 | 40.37 | 39.17 | 40.08 | 107,512 | +0.40(+1.01%) |
Jun 20, 2007 | 40.30 | 40.98 | 39.68 | 39.68 | 100,896 | -0.07(-0.16%) |
Jun 19, 2007 | 38.62 | 39.79 | 38.56 | 39.74 | 64,507 | +1.12(+2.91%) |
Jun 18, 2007 | 38.05 | 38.71 | 38.05 | 38.62 | 49,896 | +0.57(+1.49%) |
Jun 15, 2007 | 38.19 | 38.22 | 37.73 | 38.05 | 119,917 | -0.14(-0.36%) |
Jun 14, 2007 | 37.76 | 38.31 | 37.66 | 38.19 | 81,047 | +0.44(+1.15%) |
Jun 13, 2007 | 37.00 | 38.05 | 36.86 | 37.75 | 75,396 | +0.70(+1.90%) |
Jun 12, 2007 | 37.47 | 37.94 | 37.01 | 37.05 | 69,745 | -0.43(-1.14%) |
Jun 11, 2007 | 37.43 | 38.14 | 37.29 | 37.48 | 76,637 | -0.13(-0.35%) |
Jun 08, 2007 | 36.54 | 37.62 | 36.54 | 37.61 | 153,136 | +1.10(+3.02%) |
Jun 07, 2007 | 36.86 | 37.00 | 36.37 | 36.51 | 75,258 | -0.34(-0.93%) |
Jun 06, 2007 | 36.91 | 36.98 | 36.75 | 36.85 | 69,745 | -0.10(-0.27%) |
Jun 05, 2007 | 36.96 | 37.11 | 36.68 | 36.95 | 69,607 | +0.14(+0.37%) |
Jun 04, 2007 | 37.31 | 37.36 | 36.79 | 36.81 | 58,442 | -0.65(-1.72%) |