Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 39.96 | 40.48 | 39.71 | 39.88 | 1,360,400 | +0.55(+1.40%) |
Aug 30, 2007 | 40.18 | 40.30 | 38.69 | 39.33 | 2,072,900 | -0.85(-2.12%) |
Aug 29, 2007 | 39.03 | 40.45 | 38.54 | 40.18 | 1,921,800 | +1.32(+3.40%) |
Aug 28, 2007 | 39.94 | 40.17 | 38.58 | 38.86 | 1,399,508 | -1.53(-3.79%) |
Aug 27, 2007 | 40.94 | 41.28 | 39.81 | 40.39 | 1,102,133 | -0.78(-1.89%) |
Aug 24, 2007 | 40.41 | 41.35 | 40.23 | 41.17 | 1,288,100 | +0.80(+1.98%) |
Aug 23, 2007 | 40.03 | 40.69 | 39.52 | 40.37 | 1,451,500 | +0.34(+0.85%) |
Aug 22, 2007 | 38.80 | 40.24 | 38.80 | 40.03 | 2,633,127 | +1.53(+3.97%) |
Aug 21, 2007 | 38.99 | 39.50 | 37.95 | 38.50 | 1,888,992 | -0.49(-1.26%) |
Aug 20, 2007 | 39.00 | 39.29 | 37.89 | 38.99 | 2,525,376 | +0.45(+1.17%) |
Aug 17, 2007 | 37.16 | 38.69 | 36.44 | 38.54 | 4,441,605 | +2.14(+5.88%) |
Aug 16, 2007 | 37.27 | 37.31 | 34.37 | 36.40 | 5,272,849 | -0.87(-2.33%) |
Aug 15, 2007 | 38.81 | 39.41 | 37.09 | 37.27 | 2,802,804 | -1.37(-3.55%) |
Aug 14, 2007 | 39.90 | 40.40 | 38.61 | 38.64 | 2,288,336 | -1.09(-2.74%) |
Aug 13, 2007 | 40.57 | 41.58 | 39.30 | 39.73 | 2,330,700 | -0.84(-2.07%) |
Aug 10, 2007 | 40.40 | 42.06 | 40.00 | 40.57 | 3,546,654 | -1.01(-2.43%) |
Aug 09, 2007 | 41.99 | 43.15 | 40.37 | 41.58 | 4,619,421 | -0.41(-0.98%) |
Aug 08, 2007 | 40.21 | 43.07 | 40.21 | 41.99 | 3,379,900 | +1.76(+4.37%) |
Aug 07, 2007 | 38.74 | 40.61 | 37.91 | 40.23 | 5,109,913 | +1.42(+3.66%) |
Aug 06, 2007 | 37.92 | 38.84 | 36.63 | 38.81 | 6,020,070 | +0.54(+1.41%) |
Aug 03, 2007 | 38.62 | 40.92 | 38.14 | 38.27 | 4,381,122 | -2.65(-6.48%) |
Aug 02, 2007 | 41.77 | 42.00 | 40.38 | 40.92 | 2,889,490 | -0.80(-1.92%) |
Aug 01, 2007 | 42.30 | 42.72 | 40.07 | 41.72 | 4,154,724 | +0.07(+0.17%) |
Jul 31, 2007 | 42.30 | 43.09 | 41.56 | 41.65 | 3,781,846 | +0.00(+0.00%) |
Jul 30, 2007 | 41.05 | 42.30 | 40.40 | 41.65 | 4,093,677 | +0.67(+1.63%) |
Jul 27, 2007 | 40.38 | 42.43 | 40.23 | 40.98 | 7,423,760 | +0.66(+1.64%) |
Jul 26, 2007 | 41.67 | 42.63 | 39.05 | 40.32 | 5,557,904 | -1.48(-3.54%) |
Jul 25, 2007 | 42.25 | 42.50 | 40.75 | 41.80 | 5,639,246 | -0.73(-1.72%) |
Jul 24, 2007 | 44.61 | 46.18 | 42.11 | 42.53 | 4,877,974 | -2.76(-6.09%) |
Jul 23, 2007 | 45.60 | 45.84 | 44.61 | 45.29 | 2,916,951 | -1.01(-2.18%) |
Jul 20, 2007 | 47.67 | 47.75 | 45.20 | 46.30 | 2,663,900 | -1.37(-2.87%) |
Jul 19, 2007 | 45.87 | 47.82 | 45.87 | 47.67 | 1,839,967 | +0.91(+1.95%) |
Jul 18, 2007 | 45.50 | 46.81 | 45.50 | 46.76 | 2,763,382 | -0.45(-0.95%) |
Jul 17, 2007 | 48.19 | 48.35 | 47.08 | 47.21 | 2,079,975 | -1.40(-2.88%) |
Jul 16, 2007 | 50.06 | 50.06 | 47.79 | 48.61 | 2,684,332 | -1.44(-2.88%) |
Jul 13, 2007 | 48.25 | 50.21 | 48.10 | 50.05 | 2,908,300 | +1.66(+3.43%) |
Jul 12, 2007 | 48.10 | 48.56 | 47.55 | 48.39 | 2,054,700 | +0.84(+1.77%) |
Jul 11, 2007 | 47.40 | 47.70 | 46.75 | 47.55 | 1,737,700 | +0.26(+0.55%) |
Jul 10, 2007 | 48.10 | 48.46 | 46.25 | 47.29 | 3,783,989 | -1.69(-3.45%) |
Jul 09, 2007 | 48.41 | 49.47 | 48.16 | 48.98 | 3,141,700 | +0.98(+2.04%) |
Jul 06, 2007 | 47.40 | 48.21 | 47.09 | 48.00 | 3,687,713 | +0.96(+2.04%) |
Jul 05, 2007 | 47.07 | 47.50 | 46.69 | 47.04 | 2,186,800 | -0.13(-0.28%) |
Jul 03, 2007 | 47.02 | 47.33 | 46.56 | 47.17 | 1,582,000 | +0.51(+1.09%) |
Jul 02, 2007 | 46.50 | 46.75 | 46.15 | 46.66 | 3,268,423 | +0.55(+1.19%) |
Jun 29, 2007 | 46.71 | 47.28 | 45.76 | 46.11 | 1,911,700 | -0.06(-0.13%) |
Jun 28, 2007 | 46.02 | 47.29 | 46.02 | 46.17 | 2,971,833 | +0.34(+0.74%) |
Jun 27, 2007 | 45.50 | 45.91 | 44.34 | 45.83 | 3,995,519 | -0.05(-0.11%) |
Jun 26, 2007 | 47.18 | 47.35 | 45.50 | 45.88 | 2,756,300 | -1.28(-2.71%) |
Jun 25, 2007 | 47.68 | 48.04 | 46.77 | 47.16 | 1,797,575 | -0.47(-0.99%) |
Jun 22, 2007 | 48.08 | 48.59 | 47.42 | 47.63 | 1,856,752 | -0.66(-1.37%) |
Jun 21, 2007 | 47.31 | 48.88 | 47.56 | 48.29 | 1,961,642 | +0.98(+2.07%) |
Jun 20, 2007 | 49.36 | 49.85 | 47.21 | 47.31 | 2,182,600 | -1.37(-2.81%) |
Jun 19, 2007 | 49.01 | 49.61 | 48.51 | 48.68 | 2,037,200 | +0.38(+0.79%) |
Jun 18, 2007 | 48.33 | 48.79 | 47.57 | 48.30 | 2,541,400 | +0.35(+0.73%) |
Jun 15, 2007 | 48.73 | 49.12 | 47.70 | 47.95 | 1,556,200 | -0.13(-0.27%) |
Jun 14, 2007 | 46.95 | 48.38 | 46.88 | 48.08 | 1,747,700 | +1.13(+2.41%) |
Jun 13, 2007 | 45.34 | 47.33 | 45.34 | 46.95 | 2,309,700 | +1.82(+4.03%) |
Jun 12, 2007 | 45.56 | 46.08 | 44.95 | 45.13 | 1,652,300 | -1.05(-2.27%) |
Jun 11, 2007 | 45.90 | 46.50 | 45.46 | 46.18 | 1,411,240 | +0.18(+0.39%) |
Jun 08, 2007 | 45.32 | 46.07 | 44.23 | 46.00 | 2,577,992 | +0.70(+1.55%) |
Jun 07, 2007 | 47.07 | 47.72 | 45.15 | 45.30 | 2,800,632 | -1.86(-3.94%) |
Jun 06, 2007 | 48.26 | 48.30 | 46.78 | 47.16 | 2,502,800 | -1.33(-2.74%) |
Jun 05, 2007 | 49.20 | 49.50 | 48.32 | 48.49 | 2,479,126 | -1.07(-2.16%) |
Jun 04, 2007 | 48.98 | 49.69 | 48.35 | 49.56 | 1,841,900 | +0.59(+1.20%) |