Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 35.50 | 35.79 | 35.43 | 35.51 | 12,600,283 | +0.02(+0.06%) |
Aug 30, 2007 | 35.08 | 35.77 | 35.08 | 35.49 | 12,267,339 | -0.08(-0.22%) |
Aug 29, 2007 | 35.35 | 35.62 | 34.77 | 35.57 | 19,796,412 | +0.84(+2.41%) |
Aug 28, 2007 | 35.14 | 35.38 | 34.73 | 34.73 | 13,425,943 | -0.64(-1.82%) |
Aug 27, 2007 | 35.30 | 35.99 | 35.08 | 35.38 | 7,565,374 | -0.25(-0.70%) |
Aug 24, 2007 | 35.70 | 35.77 | 35.43 | 35.62 | 11,754,800 | +0.01(+0.04%) |
Aug 23, 2007 | 34.84 | 36.14 | 34.84 | 35.61 | 15,874,675 | +0.67(+1.93%) |
Aug 22, 2007 | 35.12 | 35.14 | 34.58 | 34.94 | 15,255,868 | +0.04(+0.12%) |
Aug 21, 2007 | 34.90 | 35.42 | 34.79 | 34.89 | 11,577,657 | -0.39(-1.10%) |
Aug 20, 2007 | 35.30 | 35.79 | 34.72 | 35.28 | 13,335,971 | -0.21(-0.58%) |
Aug 17, 2007 | 35.14 | 35.50 | 34.23 | 35.49 | 24,831,690 | +0.47(+1.36%) |
Aug 16, 2007 | 35.07 | 35.44 | 34.40 | 35.01 | 24,561,202 | -0.84(-2.33%) |
Aug 15, 2007 | 36.08 | 36.60 | 35.78 | 35.85 | 29,928,000 | -0.52(-1.42%) |
Aug 14, 2007 | 36.33 | 36.81 | 36.25 | 36.37 | 11,765,662 | +0.04(+0.12%) |
Aug 13, 2007 | 36.18 | 36.84 | 36.06 | 36.33 | 14,578,918 | +0.84(+2.36%) |
Aug 10, 2007 | 35.69 | 36.08 | 35.23 | 35.49 | 20,288,402 | -0.64(-1.78%) |
Aug 09, 2007 | 36.57 | 37.20 | 36.13 | 36.13 | 15,901,921 | -0.72(-1.94%) |
Aug 08, 2007 | 36.52 | 36.85 | 35.96 | 36.85 | 15,148,016 | +0.43(+1.19%) |
Aug 07, 2007 | 36.28 | 36.84 | 36.11 | 36.42 | 16,463,656 | -0.27(-0.73%) |
Aug 06, 2007 | 36.07 | 36.84 | 36.07 | 36.69 | 14,471,212 | +0.62(+1.71%) |
Aug 03, 2007 | 36.21 | 36.58 | 36.02 | 36.07 | 15,165,192 | -0.38(-1.05%) |
Aug 02, 2007 | 36.91 | 37.23 | 36.34 | 36.45 | 15,591,599 | -0.46(-1.25%) |
Aug 01, 2007 | 37.18 | 37.32 | 35.65 | 36.91 | 39,108,860 | -1.17(-3.07%) |
Jul 31, 2007 | 39.51 | 39.63 | 38.04 | 38.08 | 39,616,128 | -1.74(-4.36%) |
Jul 30, 2007 | 39.27 | 40.11 | 39.26 | 39.82 | 11,318,561 | +0.40(+1.02%) |
Jul 27, 2007 | 40.25 | 40.27 | 39.14 | 39.42 | 18,538,444 | -0.38(-0.96%) |
Jul 26, 2007 | 40.05 | 40.59 | 39.51 | 39.80 | 23,547,460 | -0.71(-1.75%) |
Jul 25, 2007 | 40.17 | 40.91 | 39.83 | 40.51 | 16,374,732 | +0.51(+1.28%) |
Jul 24, 2007 | 40.15 | 40.78 | 39.86 | 40.00 | 14,756,019 | -0.26(-0.63%) |
Jul 23, 2007 | 40.34 | 40.57 | 40.15 | 40.25 | 14,572,064 | +0.44(+1.10%) |
Jul 20, 2007 | 39.45 | 40.20 | 39.14 | 39.81 | 19,654,492 | +0.43(+1.10%) |
Jul 19, 2007 | 39.56 | 39.80 | 38.78 | 39.38 | 10,581,572 | -0.16(-0.41%) |
Jul 18, 2007 | 39.29 | 39.73 | 39.25 | 39.54 | 12,740,995 | +0.15(+0.38%) |
Jul 17, 2007 | 39.21 | 39.50 | 39.06 | 39.39 | 16,989,478 | -0.31(-0.79%) |
Jul 16, 2007 | 40.24 | 40.57 | 39.59 | 39.71 | 12,920,195 | -0.64(-1.58%) |
Jul 13, 2007 | 40.39 | 40.87 | 40.22 | 40.34 | 18,690,070 | +0.69(+1.75%) |
Jul 12, 2007 | 39.03 | 39.66 | 38.97 | 39.65 | 12,983,157 | +0.58(+1.49%) |
Jul 11, 2007 | 38.64 | 39.13 | 38.51 | 39.07 | 17,246,790 | +0.60(+1.55%) |
Jul 10, 2007 | 38.62 | 38.90 | 38.47 | 38.47 | 20,004,014 | -0.18(-0.48%) |
Jul 09, 2007 | 38.68 | 39.02 | 38.56 | 38.66 | 9,791,402 | -0.19(-0.49%) |
Jul 06, 2007 | 38.77 | 38.91 | 38.61 | 38.85 | 8,242,948 | -0.03(-0.07%) |
Jul 05, 2007 | 38.83 | 39.00 | 38.73 | 38.88 | 15,695,839 | -0.23(-0.60%) |
Jul 03, 2007 | 39.12 | 39.31 | 38.96 | 39.11 | 6,298,550 | -0.04(-0.09%) |
Jul 02, 2007 | 39.26 | 39.56 | 38.82 | 39.15 | 15,282,352 | -0.04(-0.09%) |
Jun 29, 2007 | 39.48 | 39.54 | 38.85 | 39.18 | 13,541,558 | -0.01(-0.04%) |
Jun 28, 2007 | 39.14 | 39.71 | 39.03 | 39.20 | 11,654,374 | -0.13(-0.34%) |
Jun 27, 2007 | 38.86 | 39.37 | 38.71 | 39.33 | 16,940,016 | +0.28(+0.73%) |
Jun 26, 2007 | 39.52 | 39.62 | 38.94 | 39.05 | 26,579,458 | -0.54(-1.36%) |
Jun 25, 2007 | 39.27 | 39.81 | 39.26 | 39.59 | 17,561,012 | -0.07(-0.18%) |
Jun 22, 2007 | 40.19 | 40.50 | 39.66 | 39.66 | 27,486,726 | -0.93(-2.29%) |
Jun 21, 2007 | 40.80 | 41.24 | 40.38 | 40.58 | 19,904,782 | -0.30(-0.75%) |
Jun 20, 2007 | 41.17 | 41.60 | 40.80 | 40.89 | 16,969,558 | -0.30(-0.74%) |
Jun 19, 2007 | 41.53 | 41.59 | 40.97 | 41.19 | 16,302,658 | -0.34(-0.82%) |
Jun 18, 2007 | 41.67 | 41.68 | 41.00 | 41.53 | 16,159,287 | -0.30(-0.71%) |
Jun 15, 2007 | 41.56 | 42.03 | 41.51 | 41.83 | 20,325,934 | +0.57(+1.37%) |
Jun 14, 2007 | 41.30 | 41.48 | 41.20 | 41.26 | 18,359,946 | +0.06(+0.15%) |
Jun 13, 2007 | 40.61 | 41.24 | 40.59 | 41.20 | 16,364,607 | +0.48(+1.19%) |
Jun 12, 2007 | 40.59 | 40.91 | 40.46 | 40.72 | 17,188,284 | +0.04(+0.09%) |
Jun 11, 2007 | 40.39 | 41.02 | 40.29 | 40.68 | 10,592,897 | +0.03(+0.07%) |
Jun 08, 2007 | 39.87 | 40.76 | 39.84 | 40.66 | 15,253,289 | +0.52(+1.29%) |
Jun 07, 2007 | 40.39 | 40.60 | 40.10 | 40.14 | 24,888,144 | -0.46(-1.13%) |
Jun 06, 2007 | 40.68 | 40.77 | 40.22 | 40.60 | 14,610,368 | -0.23(-0.56%) |
Jun 05, 2007 | 40.29 | 40.96 | 40.11 | 40.83 | 19,337,428 | +0.50(+1.23%) |
Jun 04, 2007 | 40.08 | 40.42 | 39.86 | 40.33 | 16,316,096 | -0.02(-0.05%) |