Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 30.02 | 30.11 | 29.53 | 29.70 | 25,236,388 | +0.37(+1.25%) |
Aug 30, 2007 | 29.11 | 29.59 | 28.91 | 29.33 | 23,341,894 | -0.11(-0.36%) |
Aug 29, 2007 | 29.27 | 29.51 | 28.79 | 29.44 | 32,384,622 | +0.35(+1.22%) |
Aug 28, 2007 | 29.67 | 29.67 | 28.99 | 29.09 | 35,222,240 | -0.87(-2.92%) |
Aug 27, 2007 | 30.52 | 30.62 | 29.95 | 29.96 | 20,273,892 | -0.69(-2.26%) |
Aug 24, 2007 | 30.36 | 30.69 | 30.04 | 30.66 | 19,857,788 | +0.19(+0.61%) |
Aug 23, 2007 | 30.99 | 31.08 | 30.12 | 30.47 | 32,191,860 | -0.22(-0.72%) |
Aug 22, 2007 | 31.14 | 31.24 | 30.04 | 30.69 | 46,234,260 | -0.13(-0.43%) |
Aug 21, 2007 | 30.77 | 31.41 | 30.52 | 30.82 | 35,348,008 | -0.19(-0.62%) |
Aug 20, 2007 | 31.47 | 31.70 | 30.07 | 31.02 | 49,001,876 | -0.35(-1.11%) |
Aug 17, 2007 | 32.08 | 32.22 | 30.79 | 31.36 | 86,742,648 | +1.03(+3.39%) |
Aug 16, 2007 | 28.52 | 30.62 | 28.13 | 30.34 | 77,067,040 | +1.65(+5.74%) |
Aug 15, 2007 | 28.77 | 29.63 | 28.56 | 28.69 | 41,520,428 | -0.20(-0.69%) |
Aug 14, 2007 | 29.31 | 29.37 | 28.77 | 28.89 | 37,794,400 | -0.35(-1.21%) |
Aug 13, 2007 | 30.17 | 30.31 | 29.14 | 29.24 | 31,964,172 | -0.28(-0.95%) |
Aug 10, 2007 | 28.93 | 29.89 | 28.36 | 29.52 | 48,600,016 | +0.05(+0.18%) |
Aug 09, 2007 | 30.05 | 30.65 | 29.47 | 29.47 | 58,777,732 | -1.56(-5.03%) |
Aug 08, 2007 | 30.52 | 31.51 | 30.20 | 31.03 | 41,136,108 | +0.78(+2.58%) |
Aug 07, 2007 | 30.01 | 30.72 | 29.45 | 30.25 | 45,801,968 | +0.15(+0.51%) |
Aug 06, 2007 | 29.19 | 30.09 | 28.87 | 30.09 | 51,263,308 | +0.97(+3.35%) |
Aug 03, 2007 | 29.16 | 29.99 | 28.95 | 29.12 | 54,898,356 | -0.63(-2.11%) |
Aug 02, 2007 | 29.63 | 29.86 | 29.35 | 29.75 | 42,415,592 | +0.14(+0.47%) |
Aug 01, 2007 | 29.15 | 29.65 | 28.82 | 29.61 | 66,663,112 | +0.25(+0.84%) |
Jul 31, 2007 | 30.07 | 30.67 | 29.31 | 29.36 | 51,070,308 | -0.49(-1.65%) |
Jul 30, 2007 | 29.85 | 30.11 | 29.09 | 29.85 | 48,439,780 | +0.35(+1.18%) |
Jul 27, 2007 | 29.41 | 30.18 | 29.15 | 29.51 | 59,479,828 | +0.10(+0.34%) |
Jul 26, 2007 | 29.55 | 29.72 | 29.02 | 29.41 | 76,747,968 | -0.79(-2.63%) |
Jul 25, 2007 | 30.47 | 30.83 | 29.55 | 30.20 | 60,219,848 | -0.05(-0.15%) |
Jul 24, 2007 | 31.11 | 31.32 | 30.10 | 30.25 | 53,520,992 | -1.21(-3.84%) |
Jul 23, 2007 | 31.86 | 31.94 | 31.40 | 31.46 | 30,758,286 | -0.27(-0.86%) |
Jul 20, 2007 | 32.56 | 32.56 | 31.61 | 31.73 | 45,983,788 | -0.71(-2.18%) |
Jul 19, 2007 | 33.02 | 33.15 | 31.92 | 32.44 | 39,271,740 | -0.17(-0.53%) |
Jul 18, 2007 | 32.56 | 32.88 | 31.91 | 32.61 | 53,266,024 | -0.69(-2.08%) |
Jul 17, 2007 | 33.32 | 33.68 | 33.24 | 33.30 | 27,385,910 | +0.06(+0.18%) |
Jul 16, 2007 | 33.30 | 33.66 | 33.18 | 33.24 | 18,382,596 | -0.15(-0.44%) |
Jul 13, 2007 | 33.14 | 33.50 | 32.87 | 33.39 | 24,572,904 | +0.35(+1.05%) |
Jul 12, 2007 | 32.48 | 33.11 | 32.11 | 33.04 | 28,738,510 | +0.93(+2.91%) |
Jul 11, 2007 | 31.70 | 32.32 | 31.44 | 32.11 | 40,825,732 | +0.41(+1.30%) |
Jul 10, 2007 | 32.22 | 32.40 | 31.66 | 31.70 | 32,799,108 | -0.85(-2.62%) |
Jul 09, 2007 | 33.08 | 32.88 | 32.38 | 32.55 | 15,855,190 | -0.12(-0.37%) |
Jul 06, 2007 | 32.44 | 32.80 | 32.32 | 32.67 | 16,176,876 | +0.12(+0.37%) |
Jul 05, 2007 | 32.76 | 32.92 | 32.46 | 32.55 | 17,391,936 | -0.37(-1.11%) |
Jul 03, 2007 | 32.82 | 33.08 | 32.72 | 32.92 | 11,157,999 | +0.13(+0.39%) |
Jul 02, 2007 | 32.62 | 32.86 | 32.40 | 32.79 | 23,560,748 | +0.47(+1.44%) |
Jun 29, 2007 | 32.84 | 32.89 | 32.09 | 32.32 | 32,623,640 | -0.34(-1.04%) |
Jun 28, 2007 | 32.86 | 33.01 | 32.40 | 32.66 | 21,630,826 | -0.19(-0.57%) |
Jun 27, 2007 | 32.20 | 32.89 | 32.08 | 32.85 | 24,513,622 | +0.43(+1.32%) |
Jun 26, 2007 | 32.26 | 32.72 | 32.22 | 32.42 | 28,425,774 | +0.16(+0.50%) |
Jun 25, 2007 | 32.50 | 32.83 | 32.06 | 32.26 | 25,841,726 | -0.24(-0.74%) |
Jun 22, 2007 | 33.25 | 33.19 | 32.41 | 32.50 | 37,638,608 | -0.75(-2.25%) |
Jun 21, 2007 | 33.19 | 33.28 | 32.48 | 33.25 | 29,086,558 | +0.25(+0.77%) |
Jun 20, 2007 | 33.96 | 34.02 | 32.97 | 33.00 | 22,365,792 | -0.93(-2.73%) |
Jun 19, 2007 | 33.65 | 33.94 | 33.55 | 33.92 | 18,364,556 | +0.28(+0.83%) |
Jun 18, 2007 | 33.91 | 33.92 | 33.58 | 33.64 | 13,930,729 | -0.09(-0.26%) |
Jun 15, 2007 | 33.78 | 34.02 | 33.64 | 33.73 | 27,511,610 | +0.16(+0.48%) |
Jun 14, 2007 | 33.31 | 33.91 | 33.31 | 33.57 | 18,647,554 | +0.02(+0.06%) |
Jun 13, 2007 | 33.11 | 33.62 | 33.04 | 33.55 | 21,746,436 | +0.63(+1.91%) |
Jun 12, 2007 | 33.50 | 33.62 | 32.92 | 32.92 | 23,068,190 | -0.72(-2.14%) |
Jun 11, 2007 | 33.63 | 33.92 | 33.38 | 33.64 | 16,776,113 | +0.01(+0.04%) |
Jun 08, 2007 | 33.24 | 33.68 | 33.05 | 33.63 | 20,332,460 | +0.39(+1.18%) |
Jun 07, 2007 | 33.56 | 33.79 | 33.18 | 33.24 | 26,100,322 | -0.49(-1.46%) |
Jun 06, 2007 | 34.17 | 34.18 | 33.53 | 33.73 | 20,805,520 | -0.44(-1.29%) |
Jun 05, 2007 | 34.18 | 34.35 | 34.15 | 34.17 | 20,411,308 | -0.23(-0.68%) |
Jun 04, 2007 | 34.40 | 34.56 | 34.38 | 34.40 | 16,671,784 | -0.22(-0.64%) |