Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 37.52 | 37.59 | 36.98 | 37.44 | 776,003 | +0.35(+0.94%) |
Aug 30, 2007 | 37.01 | 37.52 | 36.84 | 37.10 | 646,374 | -0.19(-0.51%) |
Aug 29, 2007 | 36.99 | 37.43 | 36.80 | 37.29 | 780,813 | +0.56(+1.53%) |
Aug 28, 2007 | 37.56 | 37.66 | 36.65 | 36.72 | 739,798 | -0.99(-2.62%) |
Aug 27, 2007 | 38.00 | 38.19 | 37.62 | 37.71 | 414,079 | -0.37(-0.97%) |
Aug 24, 2007 | 37.63 | 38.08 | 37.52 | 38.08 | 1,078,049 | +0.36(+0.96%) |
Aug 23, 2007 | 38.11 | 38.35 | 37.64 | 37.72 | 1,649,229 | -0.24(-0.65%) |
Aug 22, 2007 | 38.71 | 38.90 | 37.87 | 37.96 | 1,402,629 | -0.23(-0.60%) |
Aug 21, 2007 | 37.92 | 38.56 | 37.91 | 38.19 | 1,778,589 | +0.22(+0.58%) |
Aug 20, 2007 | 37.96 | 38.41 | 37.37 | 37.97 | 1,020,957 | +0.01(+0.02%) |
Aug 17, 2007 | 37.13 | 38.45 | 36.24 | 37.96 | 2,587,790 | +0.80(+2.15%) |
Aug 16, 2007 | 36.52 | 37.40 | 34.44 | 37.17 | 3,247,520 | +0.06(+0.15%) |
Aug 15, 2007 | 38.14 | 38.85 | 36.94 | 37.11 | 1,520,180 | -0.99(-2.59%) |
Aug 14, 2007 | 39.10 | 39.28 | 38.04 | 38.10 | 1,069,821 | -0.96(-2.47%) |
Aug 13, 2007 | 39.34 | 40.21 | 38.92 | 39.06 | 1,385,919 | -0.08(-0.20%) |
Aug 10, 2007 | 39.17 | 39.68 | 37.61 | 39.14 | 1,517,954 | -0.13(-0.32%) |
Aug 09, 2007 | 39.50 | 40.60 | 39.27 | 39.27 | 2,619,803 | -0.86(-2.15%) |
Aug 08, 2007 | 39.68 | 42.06 | 39.47 | 40.13 | 2,958,940 | +0.78(+1.99%) |
Aug 07, 2007 | 38.72 | 39.90 | 38.37 | 39.35 | 3,260,136 | -0.06(-0.16%) |
Aug 06, 2007 | 39.27 | 39.77 | 38.38 | 39.41 | 2,701,420 | +0.06(+0.16%) |
Aug 03, 2007 | 39.47 | 39.92 | 39.26 | 39.35 | 2,146,099 | -0.57(-1.42%) |
Aug 02, 2007 | 39.51 | 40.12 | 39.20 | 39.92 | 1,887,220 | +0.65(+1.65%) |
Aug 01, 2007 | 39.81 | 40.62 | 38.94 | 39.27 | 4,611,140 | +0.06(+0.16%) |
Jul 31, 2007 | 40.43 | 40.71 | 39.20 | 39.20 | 3,228,360 | -0.95(-2.36%) |
Jul 30, 2007 | 40.21 | 40.37 | 39.28 | 40.15 | 3,350,487 | +0.25(+0.63%) |
Jul 27, 2007 | 41.16 | 41.19 | 39.87 | 39.90 | 3,286,685 | -1.52(-3.66%) |
Jul 26, 2007 | 42.89 | 42.89 | 40.71 | 41.42 | 3,011,602 | -1.87(-4.32%) |
Jul 25, 2007 | 42.66 | 44.12 | 42.04 | 43.29 | 2,579,754 | -0.82(-1.86%) |
Jul 24, 2007 | 44.29 | 44.69 | 43.89 | 44.11 | 1,102,112 | -0.35(-0.78%) |
Jul 23, 2007 | 44.36 | 44.77 | 44.31 | 44.46 | 925,887 | +0.03(+0.07%) |
Jul 20, 2007 | 45.34 | 45.34 | 44.28 | 44.43 | 1,128,750 | -0.91(-2.00%) |
Jul 19, 2007 | 44.95 | 45.38 | 44.92 | 45.33 | 743,596 | +0.54(+1.22%) |
Jul 18, 2007 | 44.88 | 45.10 | 44.36 | 44.79 | 957,164 | +0.00(+0.00%) |
Jul 17, 2007 | 45.33 | 45.36 | 44.75 | 44.79 | 1,376,045 | -0.77(-1.68%) |
Jul 16, 2007 | 44.32 | 45.66 | 44.32 | 45.56 | 1,340,736 | +0.58(+1.28%) |
Jul 13, 2007 | 44.73 | 45.18 | 44.70 | 44.98 | 568,140 | +0.25(+0.57%) |
Jul 12, 2007 | 44.39 | 44.73 | 44.07 | 44.73 | 963,738 | +0.55(+1.25%) |
Jul 11, 2007 | 43.58 | 44.39 | 43.52 | 44.17 | 912,342 | +0.59(+1.36%) |
Jul 10, 2007 | 44.00 | 44.08 | 43.55 | 43.58 | 629,157 | -0.47(-1.08%) |
Jul 09, 2007 | 44.43 | 44.66 | 43.83 | 44.06 | 880,567 | -0.42(-0.94%) |
Jul 06, 2007 | 44.42 | 44.66 | 43.97 | 44.47 | 857,907 | -0.06(-0.12%) |
Jul 05, 2007 | 43.36 | 44.66 | 42.96 | 44.53 | 2,109,387 | +1.32(+3.05%) |
Jul 03, 2007 | 43.30 | 43.49 | 43.11 | 43.21 | 309,768 | -0.06(-0.15%) |
Jul 02, 2007 | 42.89 | 43.51 | 42.89 | 43.27 | 1,015,767 | +0.40(+0.92%) |
Jun 29, 2007 | 43.00 | 43.21 | 42.48 | 42.88 | 1,105,646 | -0.28(-0.64%) |
Jun 28, 2007 | 42.80 | 43.42 | 42.71 | 43.15 | 983,986 | +0.17(+0.40%) |
Jun 27, 2007 | 41.87 | 43.17 | 41.54 | 42.98 | 2,050,522 | +1.03(+2.47%) |
Jun 26, 2007 | 42.32 | 42.40 | 41.69 | 41.95 | 1,567,830 | -0.36(-0.86%) |
Jun 25, 2007 | 42.54 | 42.58 | 42.13 | 42.31 | 1,333,010 | -0.19(-0.45%) |
Jun 22, 2007 | 43.23 | 43.30 | 42.35 | 42.50 | 1,913,677 | -0.81(-1.88%) |
Jun 21, 2007 | 43.38 | 43.53 | 43.04 | 43.31 | 998,550 | -0.08(-0.18%) |
Jun 20, 2007 | 43.52 | 43.68 | 43.24 | 43.39 | 1,219,452 | -0.13(-0.29%) |
Jun 19, 2007 | 42.78 | 43.74 | 42.61 | 43.52 | 1,907,095 | +0.72(+1.68%) |
Jun 18, 2007 | 43.05 | 43.10 | 42.64 | 42.80 | 1,131,597 | +0.13(+0.31%) |
Jun 15, 2007 | 43.09 | 43.35 | 42.64 | 42.66 | 1,556,184 | -0.21(-0.50%) |
Jun 14, 2007 | 42.97 | 43.01 | 42.57 | 42.88 | 1,716,955 | -0.17(-0.39%) |
Jun 13, 2007 | 42.10 | 43.04 | 42.10 | 43.04 | 1,745,058 | +1.24(+2.97%) |
Jun 12, 2007 | 41.41 | 42.32 | 41.18 | 41.80 | 1,931,147 | +0.30(+0.72%) |
Jun 11, 2007 | 41.27 | 41.72 | 40.92 | 41.50 | 881,327 | +0.24(+0.57%) |
Jun 08, 2007 | 40.65 | 41.31 | 40.64 | 41.27 | 2,853,363 | -0.35(-0.84%) |
Jun 07, 2007 | 42.00 | 42.05 | 41.61 | 41.61 | 1,482,009 | -0.39(-0.92%) |
Jun 06, 2007 | 42.16 | 42.16 | 41.83 | 42.00 | 1,338,447 | -0.16(-0.37%) |
Jun 05, 2007 | 42.25 | 42.20 | 41.73 | 42.16 | 762,711 | -0.09(-0.22%) |
Jun 04, 2007 | 42.40 | 42.62 | 42.07 | 42.25 | 1,531,499 | -0.33(-0.78%) |