Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 35.08 | 35.27 | 34.44 | 34.85 | 1,279,249 | +0.28(+0.80%) |
Aug 30, 2007 | 33.76 | 35.38 | 33.76 | 34.57 | 3,145,695 | +0.34(+0.98%) |
Aug 29, 2007 | 34.23 | 34.46 | 33.63 | 34.23 | 1,845,289 | +0.04(+0.11%) |
Aug 28, 2007 | 34.25 | 34.69 | 34.20 | 34.20 | 2,575,001 | -0.32(-0.92%) |
Aug 27, 2007 | 34.51 | 34.62 | 34.03 | 34.51 | 1,653,936 | -0.10(-0.28%) |
Aug 24, 2007 | 33.73 | 34.75 | 33.37 | 34.61 | 2,425,355 | +1.06(+3.17%) |
Aug 23, 2007 | 33.58 | 33.96 | 33.09 | 33.54 | 1,867,210 | -0.02(-0.06%) |
Aug 22, 2007 | 33.21 | 34.19 | 33.06 | 33.56 | 3,499,600 | +0.86(+2.64%) |
Aug 21, 2007 | 31.68 | 32.84 | 31.65 | 32.70 | 2,382,024 | +0.77(+2.40%) |
Aug 20, 2007 | 31.42 | 32.35 | 31.26 | 31.93 | 2,621,811 | +0.59(+1.90%) |
Aug 17, 2007 | 30.87 | 31.44 | 29.82 | 31.34 | 4,054,593 | +0.86(+2.83%) |
Aug 16, 2007 | 30.72 | 31.15 | 29.92 | 30.48 | 3,458,202 | -0.46(-1.49%) |
Aug 15, 2007 | 31.15 | 32.43 | 30.68 | 30.94 | 6,734,449 | -0.47(-1.50%) |
Aug 14, 2007 | 32.77 | 32.88 | 31.40 | 31.41 | 3,009,536 | -1.11(-3.42%) |
Aug 13, 2007 | 32.70 | 32.88 | 31.68 | 32.52 | 3,490,287 | +0.14(+0.44%) |
Aug 10, 2007 | 33.53 | 33.92 | 31.94 | 32.38 | 4,567,640 | -1.14(-3.40%) |
Aug 09, 2007 | 35.70 | 35.80 | 33.52 | 33.52 | 3,599,334 | -2.58(-7.14%) |
Aug 08, 2007 | 35.20 | 36.23 | 35.17 | 36.09 | 2,573,016 | +0.95(+2.70%) |
Aug 07, 2007 | 34.91 | 35.50 | 34.35 | 35.15 | 2,044,263 | -0.01(-0.03%) |
Aug 06, 2007 | 34.53 | 35.19 | 34.19 | 35.16 | 2,120,096 | +0.89(+2.60%) |
Aug 03, 2007 | 34.53 | 35.54 | 34.23 | 34.26 | 1,664,472 | -1.08(-3.06%) |
Aug 02, 2007 | 34.99 | 35.74 | 34.81 | 35.35 | 1,830,658 | +0.55(+1.57%) |
Aug 01, 2007 | 34.75 | 35.32 | 34.17 | 34.80 | 2,226,792 | +0.12(+0.36%) |
Jul 31, 2007 | 35.82 | 35.92 | 34.67 | 34.68 | 2,967,575 | -0.84(-2.38%) |
Jul 30, 2007 | 34.37 | 35.70 | 34.34 | 35.52 | 2,773,434 | +1.09(+3.17%) |
Jul 27, 2007 | 35.45 | 35.47 | 34.42 | 34.43 | 2,699,995 | -1.00(-2.81%) |
Jul 26, 2007 | 35.07 | 35.69 | 34.74 | 35.42 | 3,113,223 | -0.28(-0.78%) |
Jul 25, 2007 | 35.66 | 35.95 | 35.53 | 35.70 | 2,952,568 | -0.04(-0.10%) |
Jul 24, 2007 | 35.93 | 36.55 | 35.47 | 35.74 | 2,771,120 | -0.17(-0.48%) |
Jul 23, 2007 | 36.08 | 36.67 | 35.86 | 35.91 | 2,575,847 | +0.06(+0.16%) |
Jul 20, 2007 | 35.59 | 36.25 | 35.31 | 35.86 | 3,672,145 | +0.21(+0.59%) |
Jul 19, 2007 | 37.21 | 38.13 | 35.33 | 35.64 | 13,904,537 | +1.80(+5.33%) |
Jul 18, 2007 | 33.41 | 34.00 | 33.18 | 33.84 | 4,694,268 | +0.18(+0.54%) |
Jul 17, 2007 | 33.33 | 33.88 | 33.33 | 33.66 | 2,376,655 | +0.31(+0.92%) |
Jul 16, 2007 | 33.15 | 33.45 | 32.72 | 33.35 | 2,149,398 | +0.35(+1.07%) |
Jul 13, 2007 | 33.89 | 34.02 | 32.94 | 33.00 | 3,114,321 | -1.06(-3.12%) |
Jul 12, 2007 | 33.55 | 34.07 | 33.13 | 34.06 | 2,952,966 | +0.57(+1.69%) |
Jul 11, 2007 | 32.36 | 33.52 | 32.36 | 33.50 | 3,258,439 | +1.10(+3.40%) |
Jul 10, 2007 | 32.59 | 32.81 | 32.34 | 32.39 | 2,361,466 | -0.18(-0.56%) |
Jul 09, 2007 | 32.42 | 32.74 | 32.34 | 32.58 | 2,361,247 | +0.00(+0.00%) |
Jul 06, 2007 | 32.41 | 32.68 | 32.35 | 32.58 | 1,678,105 | +0.11(+0.32%) |
Jul 05, 2007 | 32.50 | 32.61 | 32.16 | 32.47 | 2,947,494 | +0.16(+0.50%) |
Jul 03, 2007 | 32.38 | 32.43 | 32.06 | 32.31 | 1,986,355 | +0.03(+0.09%) |
Jul 02, 2007 | 32.46 | 32.67 | 32.16 | 32.28 | 3,250,213 | +0.00(+0.00%) |
Jun 29, 2007 | 32.60 | 32.60 | 32.08 | 32.28 | 3,480,129 | -0.31(-0.94%) |
Jun 28, 2007 | 32.21 | 32.71 | 31.96 | 32.59 | 2,505,655 | +0.42(+1.31%) |
Jun 27, 2007 | 31.58 | 32.16 | 31.35 | 32.16 | 4,167,886 | +0.49(+1.54%) |
Jun 26, 2007 | 31.65 | 31.74 | 31.30 | 31.68 | 3,461,476 | +0.12(+0.36%) |
Jun 25, 2007 | 32.07 | 32.07 | 31.46 | 31.56 | 3,815,175 | -0.51(-1.58%) |
Jun 22, 2007 | 32.22 | 32.42 | 31.78 | 32.07 | 3,064,689 | -0.35(-1.09%) |
Jun 21, 2007 | 32.24 | 32.60 | 32.17 | 32.42 | 2,859,821 | +0.12(+0.36%) |
Jun 20, 2007 | 32.45 | 32.60 | 31.98 | 32.31 | 4,137,613 | -0.19(-0.59%) |
Jun 19, 2007 | 32.53 | 32.77 | 32.24 | 32.50 | 2,983,854 | -0.04(-0.12%) |
Jun 18, 2007 | 32.87 | 33.01 | 32.48 | 32.54 | 3,211,560 | -0.34(-1.02%) |
Jun 15, 2007 | 33.42 | 33.42 | 32.74 | 32.87 | 3,366,146 | -0.20(-0.61%) |
Jun 14, 2007 | 33.12 | 33.40 | 32.84 | 33.07 | 2,114,337 | -0.02(-0.06%) |
Jun 13, 2007 | 32.79 | 33.10 | 32.59 | 33.09 | 2,529,173 | +0.46(+1.41%) |
Jun 12, 2007 | 32.38 | 32.79 | 32.21 | 32.63 | 3,190,698 | +0.04(+0.12%) |
Jun 11, 2007 | 32.26 | 32.61 | 31.96 | 32.60 | 2,414,879 | +0.36(+1.13%) |
Jun 08, 2007 | 31.16 | 32.26 | 31.16 | 32.23 | 2,730,165 | +0.76(+2.41%) |
Jun 07, 2007 | 31.64 | 31.78 | 31.35 | 31.47 | 3,404,046 | -0.31(-0.97%) |
Jun 06, 2007 | 31.89 | 31.92 | 31.58 | 31.78 | 1,923,675 | -0.15(-0.48%) |
Jun 05, 2007 | 32.02 | 32.02 | 31.66 | 31.93 | 2,352,708 | -0.13(-0.42%) |
Jun 04, 2007 | 32.26 | 32.36 | 31.76 | 32.07 | 1,591,092 | -0.33(-1.01%) |