Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 32.07 | 32.38 | 31.89 | 32.22 | 1,772,741 | +0.97(+3.10%) |
Aug 30, 2007 | 31.10 | 31.73 | 30.94 | 31.25 | 1,076,548 | -0.32(-1.00%) |
Aug 29, 2007 | 30.86 | 31.59 | 30.66 | 31.57 | 964,817 | +1.43(+4.73%) |
Aug 28, 2007 | 31.20 | 31.20 | 29.92 | 30.14 | 1,646,347 | -1.24(-3.97%) |
Aug 27, 2007 | 31.26 | 31.56 | 31.06 | 31.39 | 1,335,532 | +0.15(+0.47%) |
Aug 24, 2007 | 30.52 | 31.30 | 30.44 | 31.24 | 1,063,806 | +0.69(+2.25%) |
Aug 23, 2007 | 30.67 | 30.86 | 30.12 | 30.55 | 2,087,072 | +0.25(+0.83%) |
Aug 22, 2007 | 30.04 | 30.47 | 30.00 | 30.30 | 1,827,873 | +1.18(+4.06%) |
Aug 21, 2007 | 29.08 | 29.39 | 28.87 | 29.12 | 1,398,245 | -0.23(-0.77%) |
Aug 20, 2007 | 29.43 | 29.62 | 28.80 | 29.34 | 1,907,185 | +0.17(+0.57%) |
Aug 17, 2007 | 29.23 | 30.16 | 28.37 | 29.18 | 2,030,517 | +1.08(+3.83%) |
Aug 16, 2007 | 27.36 | 28.47 | 26.50 | 28.10 | 3,334,994 | -0.48(-1.68%) |
Aug 15, 2007 | 29.63 | 30.00 | 28.58 | 28.58 | 2,169,811 | -1.48(-4.92%) |
Aug 14, 2007 | 31.08 | 31.08 | 29.91 | 30.06 | 1,866,393 | -0.97(-3.13%) |
Aug 13, 2007 | 31.47 | 31.56 | 30.95 | 31.03 | 1,082,706 | +0.19(+0.61%) |
Aug 10, 2007 | 30.56 | 31.19 | 30.18 | 30.84 | 2,424,945 | -0.34(-1.08%) |
Aug 09, 2007 | 32.14 | 32.14 | 31.00 | 31.18 | 3,926,130 | -1.35(-4.15%) |
Aug 08, 2007 | 31.97 | 32.87 | 31.97 | 32.53 | 1,638,749 | +0.87(+2.76%) |
Aug 07, 2007 | 31.27 | 31.87 | 31.08 | 31.66 | 1,236,983 | +0.12(+0.37%) |
Aug 06, 2007 | 30.81 | 31.54 | 30.49 | 31.54 | 1,305,083 | +0.78(+2.54%) |
Aug 03, 2007 | 31.25 | 32.05 | 30.73 | 30.76 | 1,175,962 | -1.29(-4.02%) |
Aug 02, 2007 | 31.94 | 32.29 | 31.63 | 32.05 | 765,988 | +0.34(+1.06%) |
Aug 01, 2007 | 31.72 | 31.89 | 31.20 | 31.71 | 2,931,237 | -0.51(-1.59%) |
Jul 31, 2007 | 32.96 | 33.18 | 32.07 | 32.22 | 1,963,514 | -0.46(-1.41%) |
Jul 30, 2007 | 32.22 | 32.78 | 31.94 | 32.68 | 1,657,796 | +1.21(+3.85%) |
Jul 27, 2007 | 32.01 | 32.24 | 31.35 | 31.47 | 1,761,178 | -0.35(-1.09%) |
Jul 26, 2007 | 17.37 | 33.50 | 31.21 | 31.82 | 2,935,888 | -1.86(-5.51%) |
Jul 25, 2007 | 33.92 | 34.10 | 33.07 | 33.68 | 1,139,366 | +0.41(+1.22%) |
Jul 24, 2007 | 33.90 | 34.08 | 33.12 | 33.27 | 1,239,306 | -1.02(-2.96%) |
Jul 23, 2007 | 34.10 | 34.32 | 33.98 | 34.29 | 803,232 | +0.79(+2.35%) |
Jul 20, 2007 | 33.74 | 33.82 | 33.22 | 33.50 | 1,233,707 | -0.09(-0.26%) |
Jul 19, 2007 | 33.82 | 33.82 | 33.52 | 33.59 | 863,892 | +0.31(+0.93%) |
Jul 18, 2007 | 33.16 | 33.33 | 32.88 | 33.28 | 1,201,959 | -0.12(-0.37%) |
Jul 17, 2007 | 33.52 | 33.58 | 33.32 | 33.40 | 1,408,764 | +0.08(+0.24%) |
Jul 16, 2007 | 33.61 | 33.74 | 33.25 | 33.32 | 1,722,301 | -0.49(-1.45%) |
Jul 13, 2007 | 33.62 | 33.82 | 33.60 | 33.81 | 700,885 | +0.23(+0.69%) |
Jul 12, 2007 | 33.20 | 33.66 | 33.02 | 33.58 | 809,683 | +0.86(+2.61%) |
Jul 11, 2007 | 32.45 | 32.76 | 32.34 | 32.73 | 1,412,527 | +0.25(+0.76%) |
Jul 10, 2007 | 33.04 | 33.06 | 32.38 | 32.48 | 1,088,823 | -0.58(-1.75%) |
Jul 09, 2007 | 33.10 | 33.20 | 32.88 | 33.06 | 1,257,376 | +0.25(+0.77%) |
Jul 06, 2007 | 32.58 | 32.91 | 32.40 | 32.81 | 1,015,858 | +0.44(+1.36%) |
Jul 05, 2007 | 32.27 | 32.38 | 32.10 | 32.37 | 4,473,847 | +0.25(+0.78%) |
Jul 03, 2007 | 32.12 | 32.12 | 31.93 | 32.12 | 1,269,719 | +0.34(+1.08%) |
Jul 02, 2007 | 31.52 | 31.84 | 31.32 | 31.77 | 4,866,751 | +0.64(+2.07%) |
Jun 29, 2007 | 31.27 | 31.32 | 30.81 | 31.13 | 667,453 | +0.04(+0.12%) |
Jun 28, 2007 | 31.09 | 31.26 | 30.86 | 31.09 | 622,043 | +0.00(+0.01%) |
Jun 27, 2007 | 30.53 | 31.09 | 30.41 | 31.09 | 729,589 | +0.40(+1.30%) |
Jun 26, 2007 | 31.03 | 31.03 | 30.65 | 30.69 | 773,141 | -0.15(-0.49%) |
Jun 25, 2007 | 31.08 | 31.15 | 30.62 | 30.84 | 680,712 | -0.26(-0.83%) |
Jun 22, 2007 | 31.36 | 31.49 | 30.83 | 31.10 | 958,658 | -0.44(-1.41%) |
Jun 21, 2007 | 31.19 | 31.54 | 30.93 | 31.54 | 1,214,449 | +0.35(+1.13%) |
Jun 20, 2007 | 31.49 | 31.63 | 30.82 | 31.19 | 1,293,265 | -0.22(-0.70%) |
Jun 19, 2007 | 31.14 | 31.41 | 31.03 | 31.41 | 704,697 | +0.06(+0.20%) |
Jun 18, 2007 | 31.37 | 31.41 | 31.04 | 31.35 | 728,744 | +0.25(+0.80%) |
Jun 15, 2007 | 30.82 | 31.14 | 30.77 | 31.10 | 731,090 | +0.53(+1.72%) |
Jun 14, 2007 | 30.38 | 30.69 | 30.23 | 30.57 | 2,526,119 | +0.47(+1.55%) |
Jun 13, 2007 | 29.72 | 30.12 | 29.67 | 30.11 | 888,570 | +0.65(+2.22%) |
Jun 12, 2007 | 29.68 | 29.90 | 29.41 | 29.45 | 790,915 | -0.52(-1.74%) |
Jun 11, 2007 | 29.92 | 30.13 | 29.64 | 29.97 | 718,334 | +0.12(+0.41%) |
Jun 08, 2007 | 29.50 | 29.87 | 29.21 | 29.85 | 1,049,744 | +0.69(+2.35%) |
Jun 07, 2007 | 29.83 | 29.89 | 29.02 | 29.17 | 1,224,056 | -0.53(-1.77%) |
Jun 06, 2007 | 29.93 | 29.99 | 29.51 | 29.69 | 738,780 | -0.50(-1.65%) |
Jun 05, 2007 | 30.26 | 30.29 | 29.95 | 30.19 | 518,845 | -0.17(-0.55%) |
Jun 04, 2007 | 30.43 | 30.43 | 30.16 | 30.36 | 909,391 | -0.09(-0.30%) |