Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 40.17 | 40.77 | 39.63 | 40.44 | 1,438,565 | +0.89(+2.26%) |
Aug 30, 2007 | 39.30 | 39.99 | 39.22 | 39.54 | 1,180,378 | -0.15(-0.38%) |
Aug 29, 2007 | 39.13 | 39.76 | 38.73 | 39.70 | 1,066,807 | +1.11(+2.89%) |
Aug 28, 2007 | 39.96 | 40.11 | 38.51 | 38.58 | 1,217,449 | -1.72(-4.26%) |
Aug 27, 2007 | 40.03 | 40.80 | 39.48 | 40.30 | 838,224 | +0.19(+0.48%) |
Aug 24, 2007 | 39.12 | 40.19 | 38.93 | 40.11 | 1,032,618 | +1.32(+3.40%) |
Aug 23, 2007 | 39.09 | 39.28 | 38.17 | 38.79 | 863,375 | -0.10(-0.26%) |
Aug 22, 2007 | 37.72 | 39.15 | 37.56 | 38.89 | 1,597,067 | +1.56(+4.17%) |
Aug 21, 2007 | 35.40 | 37.60 | 35.18 | 37.33 | 2,346,871 | +1.93(+5.46%) |
Aug 20, 2007 | 35.14 | 35.94 | 34.48 | 35.40 | 1,273,776 | +0.21(+0.59%) |
Aug 17, 2007 | 34.35 | 35.31 | 32.90 | 35.19 | 2,674,807 | +2.11(+6.39%) |
Aug 16, 2007 | 34.39 | 34.39 | 30.47 | 33.08 | 4,819,103 | -2.56(-7.18%) |
Aug 15, 2007 | 35.96 | 37.22 | 35.47 | 35.64 | 1,453,962 | -0.84(-2.30%) |
Aug 14, 2007 | 38.25 | 38.25 | 36.35 | 36.48 | 1,131,517 | -1.03(-2.75%) |
Aug 13, 2007 | 38.46 | 39.28 | 37.29 | 37.51 | 1,307,965 | -0.17(-0.45%) |
Aug 10, 2007 | 36.56 | 38.46 | 35.64 | 37.67 | 2,516,245 | +0.35(+0.94%) |
Aug 09, 2007 | 37.48 | 38.81 | 36.76 | 37.32 | 2,725,834 | -1.18(-3.07%) |
Aug 08, 2007 | 38.67 | 39.50 | 38.07 | 38.51 | 2,373,649 | +0.40(+1.06%) |
Aug 07, 2007 | 37.81 | 38.63 | 36.96 | 38.10 | 1,793,996 | +0.16(+0.42%) |
Aug 06, 2007 | 38.62 | 38.93 | 37.02 | 37.94 | 1,834,735 | -0.08(-0.20%) |
Aug 03, 2007 | 38.15 | 39.93 | 37.93 | 38.02 | 1,791,753 | -1.91(-4.78%) |
Aug 02, 2007 | 39.98 | 40.49 | 39.70 | 39.93 | 1,426,907 | -0.02(-0.06%) |
Aug 01, 2007 | 40.36 | 40.63 | 38.82 | 39.95 | 2,063,321 | -0.16(-0.40%) |
Jul 31, 2007 | 41.58 | 41.61 | 40.02 | 40.11 | 1,649,119 | -0.71(-1.74%) |
Jul 30, 2007 | 39.81 | 41.06 | 39.70 | 40.82 | 1,681,732 | +1.26(+3.18%) |
Jul 27, 2007 | 39.70 | 41.15 | 39.35 | 39.56 | 2,405,818 | -0.63(-1.56%) |
Jul 26, 2007 | 41.99 | 42.16 | 39.74 | 40.19 | 3,846,376 | -2.43(-5.70%) |
Jul 25, 2007 | 43.67 | 43.69 | 41.56 | 42.61 | 2,443,036 | -0.61(-1.41%) |
Jul 24, 2007 | 43.37 | 44.28 | 43.06 | 43.22 | 3,915,628 | -0.42(-0.96%) |
Jul 23, 2007 | 43.82 | 43.82 | 42.61 | 43.64 | 2,164,791 | -0.12(-0.28%) |
Jul 20, 2007 | 43.04 | 44.57 | 43.04 | 43.77 | 1,953,892 | +0.09(+0.21%) |
Jul 19, 2007 | 45.18 | 45.99 | 43.37 | 43.67 | 4,826,046 | -2.91(-6.24%) |
Jul 18, 2007 | 47.75 | 47.93 | 46.26 | 46.58 | 2,137,414 | -1.47(-3.07%) |
Jul 17, 2007 | 47.61 | 48.17 | 47.38 | 48.06 | 1,045,852 | +0.34(+0.72%) |
Jul 16, 2007 | 47.94 | 48.23 | 47.37 | 47.71 | 993,189 | -0.18(-0.38%) |
Jul 13, 2007 | 48.23 | 48.36 | 47.25 | 47.90 | 991,093 | -0.34(-0.70%) |
Jul 12, 2007 | 47.14 | 48.35 | 47.06 | 48.23 | 1,562,878 | +1.76(+3.78%) |
Jul 11, 2007 | 45.88 | 47.44 | 45.85 | 46.48 | 1,713,127 | +1.08(+2.37%) |
Jul 10, 2007 | 46.19 | 46.38 | 45.19 | 45.40 | 1,266,587 | -0.64(-1.39%) |
Jul 09, 2007 | 44.81 | 46.16 | 45.23 | 46.04 | 1,537,858 | +1.37(+3.08%) |
Jul 06, 2007 | 44.04 | 44.80 | 43.86 | 44.67 | 778,753 | +0.53(+1.19%) |
Jul 05, 2007 | 43.90 | 44.65 | 43.64 | 44.14 | 1,239,980 | +0.57(+1.31%) |
Jul 03, 2007 | 44.28 | 44.28 | 43.46 | 43.57 | 433,586 | -0.34(-0.78%) |
Jul 02, 2007 | 43.30 | 43.91 | 43.12 | 43.91 | 1,645,272 | +0.96(+2.24%) |
Jun 29, 2007 | 42.81 | 43.54 | 42.53 | 42.95 | 1,296,045 | +0.21(+0.48%) |
Jun 28, 2007 | 42.37 | 43.32 | 42.37 | 42.74 | 828,405 | +0.34(+0.81%) |
Jun 27, 2007 | 42.90 | 42.90 | 40.47 | 42.40 | 2,351,063 | -0.29(-0.68%) |
Jun 26, 2007 | 43.29 | 43.78 | 42.64 | 42.69 | 1,814,777 | -0.84(-1.93%) |
Jun 25, 2007 | 44.39 | 44.56 | 43.21 | 43.53 | 1,296,307 | -0.04(-0.09%) |
Jun 22, 2007 | 44.27 | 44.27 | 43.25 | 43.57 | 1,131,779 | -0.70(-1.59%) |
Jun 21, 2007 | 44.30 | 44.47 | 43.40 | 44.27 | 1,437,910 | +0.02(+0.03%) |
Jun 20, 2007 | 44.63 | 45.22 | 44.03 | 44.25 | 1,051,612 | -0.37(-0.84%) |
Jun 19, 2007 | 44.79 | 44.87 | 44.25 | 44.63 | 815,562 | -0.30(-0.66%) |
Jun 18, 2007 | 45.75 | 45.77 | 44.77 | 44.93 | 1,064,187 | -0.27(-0.61%) |
Jun 15, 2007 | 45.31 | 45.74 | 45.05 | 45.20 | 770,632 | +0.33(+0.73%) |
Jun 14, 2007 | 43.61 | 45.19 | 43.58 | 44.87 | 1,581,086 | +1.38(+3.18%) |
Jun 13, 2007 | 42.96 | 43.91 | 42.67 | 43.49 | 1,737,360 | +0.65(+1.51%) |
Jun 12, 2007 | 43.90 | 44.16 | 42.67 | 42.84 | 1,744,041 | -1.32(-2.99%) |
Jun 11, 2007 | 43.99 | 44.46 | 43.57 | 44.16 | 1,895,550 | -0.51(-1.14%) |
Jun 08, 2007 | 44.44 | 44.98 | 43.82 | 44.67 | 2,290,357 | +0.21(+0.46%) |
Jun 07, 2007 | 46.54 | 46.67 | 44.03 | 44.47 | 2,249,499 | -2.08(-4.46%) |
Jun 06, 2007 | 47.18 | 47.21 | 46.03 | 46.54 | 1,370,842 | -0.63(-1.34%) |
Jun 05, 2007 | 47.07 | 47.51 | 46.77 | 47.18 | 1,027,653 | -0.18(-0.39%) |
Jun 04, 2007 | 47.72 | 47.99 | 47.25 | 47.36 | 770,108 | -0.27(-0.58%) |