Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 39.31 | 39.33 | 38.71 | 38.82 | 29,389,098 | +0.36(+0.94%) |
Aug 30, 2007 | 38.41 | 38.76 | 38.30 | 38.46 | 24,680,540 | -0.26(-0.67%) |
Aug 29, 2007 | 38.31 | 38.76 | 38.00 | 38.73 | 33,513,900 | +0.68(+1.79%) |
Aug 28, 2007 | 38.89 | 38.89 | 38.04 | 38.04 | 39,684,068 | -0.93(-2.38%) |
Aug 27, 2007 | 39.66 | 39.66 | 38.89 | 38.97 | 32,020,054 | -0.77(-1.93%) |
Aug 24, 2007 | 39.74 | 39.83 | 39.35 | 39.74 | 24,034,780 | +0.03(+0.08%) |
Aug 23, 2007 | 39.86 | 39.90 | 39.25 | 39.71 | 48,454,120 | +0.14(+0.35%) |
Aug 22, 2007 | 39.67 | 39.74 | 39.02 | 39.57 | 39,907,544 | +0.27(+0.68%) |
Aug 21, 2007 | 39.07 | 39.81 | 38.84 | 39.30 | 34,823,864 | -0.04(-0.10%) |
Aug 20, 2007 | 39.73 | 39.97 | 38.66 | 39.34 | 47,335,160 | -0.31(-0.79%) |
Aug 17, 2007 | 39.70 | 40.43 | 38.70 | 39.65 | 82,880,504 | +1.46(+3.83%) |
Aug 16, 2007 | 36.82 | 38.56 | 36.60 | 38.19 | 90,578,552 | +1.24(+3.36%) |
Aug 15, 2007 | 36.69 | 37.74 | 36.51 | 36.95 | 53,382,472 | +0.28(+0.77%) |
Aug 14, 2007 | 37.23 | 37.31 | 36.62 | 36.66 | 34,090,944 | -0.49(-1.32%) |
Aug 13, 2007 | 37.76 | 37.77 | 37.08 | 37.15 | 34,216,184 | -0.07(-0.19%) |
Aug 10, 2007 | 36.58 | 37.84 | 36.58 | 37.22 | 41,806,680 | +0.18(+0.50%) |
Aug 09, 2007 | 37.00 | 37.69 | 36.71 | 37.04 | 51,034,456 | -1.03(-2.72%) |
Aug 08, 2007 | 37.28 | 38.28 | 37.20 | 38.07 | 46,609,528 | +0.79(+2.12%) |
Aug 07, 2007 | 36.80 | 37.80 | 36.47 | 37.28 | 60,168,116 | +0.39(+1.06%) |
Aug 06, 2007 | 36.23 | 36.99 | 35.64 | 36.89 | 68,180,944 | +0.89(+2.47%) |
Aug 03, 2007 | 36.17 | 36.85 | 35.98 | 36.01 | 56,773,548 | -0.60(-1.63%) |
Aug 02, 2007 | 36.60 | 36.81 | 36.43 | 36.60 | 48,533,608 | +0.11(+0.31%) |
Aug 01, 2007 | 36.33 | 36.66 | 35.92 | 36.49 | 63,193,772 | +0.16(+0.44%) |
Jul 31, 2007 | 36.78 | 37.08 | 36.30 | 36.33 | 44,221,308 | -0.21(-0.59%) |
Jul 30, 2007 | 36.69 | 36.88 | 36.35 | 36.54 | 46,832,640 | +0.22(+0.61%) |
Jul 27, 2007 | 36.42 | 36.93 | 36.27 | 36.32 | 48,970,120 | +0.14(+0.38%) |
Jul 26, 2007 | 36.27 | 36.56 | 35.93 | 36.18 | 67,205,704 | -0.54(-1.46%) |
Jul 25, 2007 | 36.35 | 36.96 | 35.93 | 36.72 | 44,029,804 | +0.60(+1.65%) |
Jul 24, 2007 | 36.72 | 36.88 | 36.01 | 36.12 | 43,212,012 | -0.77(-2.08%) |
Jul 23, 2007 | 37.12 | 37.23 | 36.79 | 36.89 | 31,921,646 | -0.12(-0.33%) |
Jul 20, 2007 | 37.74 | 37.74 | 36.85 | 37.01 | 42,457,068 | -0.74(-1.95%) |
Jul 19, 2007 | 37.97 | 38.19 | 37.46 | 37.74 | 29,083,754 | -0.07(-0.18%) |
Jul 18, 2007 | 37.81 | 38.14 | 37.19 | 37.81 | 37,255,884 | -0.34(-0.88%) |
Jul 17, 2007 | 38.10 | 38.46 | 38.07 | 38.15 | 25,547,766 | +0.14(+0.36%) |
Jul 16, 2007 | 37.80 | 38.29 | 37.80 | 38.01 | 18,369,976 | +0.09(+0.24%) |
Jul 13, 2007 | 37.96 | 38.17 | 37.81 | 37.92 | 18,308,104 | -0.02(-0.06%) |
Jul 12, 2007 | 37.23 | 37.96 | 37.16 | 37.94 | 24,004,110 | +0.78(+2.10%) |
Jul 11, 2007 | 37.05 | 37.58 | 36.86 | 37.16 | 31,556,320 | +0.11(+0.31%) |
Jul 10, 2007 | 37.46 | 37.33 | 36.98 | 37.05 | 35,277,532 | -0.34(-0.92%) |
Jul 09, 2007 | 37.69 | 37.67 | 37.37 | 37.39 | 27,941,952 | -0.26(-0.69%) |
Jul 06, 2007 | 37.78 | 37.82 | 37.42 | 37.65 | 26,983,324 | -0.17(-0.45%) |
Jul 05, 2007 | 37.81 | 38.04 | 37.56 | 37.82 | 16,505,619 | -0.14(-0.36%) |
Jul 03, 2007 | 37.91 | 38.07 | 37.72 | 37.96 | 10,875,956 | +0.18(+0.47%) |
Jul 02, 2007 | 37.65 | 37.81 | 37.52 | 37.78 | 14,486,926 | +0.33(+0.88%) |
Jun 29, 2007 | 37.71 | 37.81 | 37.22 | 37.45 | 25,035,446 | -0.15(-0.41%) |
Jun 28, 2007 | 37.65 | 37.89 | 37.35 | 37.61 | 19,842,620 | -0.08(-0.20%) |
Jun 27, 2007 | 37.31 | 37.69 | 37.19 | 37.68 | 21,010,382 | +0.30(+0.80%) |
Jun 26, 2007 | 37.42 | 37.84 | 37.38 | 37.38 | 27,417,084 | -0.04(-0.10%) |
Jun 25, 2007 | 37.54 | 37.91 | 37.28 | 37.42 | 27,392,742 | -0.08(-0.20%) |
Jun 22, 2007 | 38.13 | 38.22 | 37.50 | 37.50 | 46,895,092 | -0.72(-1.88%) |
Jun 21, 2007 | 38.29 | 38.40 | 38.08 | 38.22 | 25,164,636 | -0.07(-0.18%) |
Jun 20, 2007 | 38.84 | 38.92 | 38.26 | 38.29 | 29,236,502 | -0.44(-1.13%) |
Jun 19, 2007 | 38.43 | 38.94 | 38.42 | 38.73 | 33,026,740 | +0.49(+1.28%) |
Jun 18, 2007 | 38.31 | 38.41 | 38.17 | 38.23 | 17,307,486 | -0.13(-0.34%) |
Jun 15, 2007 | 38.43 | 38.59 | 38.30 | 38.36 | 35,500,264 | +0.00(+0.00%) |
Jun 14, 2007 | 38.58 | 38.65 | 38.30 | 38.36 | 22,877,188 | -0.21(-0.56%) |
Jun 13, 2007 | 38.30 | 38.59 | 38.11 | 38.58 | 25,939,558 | +0.54(+1.41%) |
Jun 12, 2007 | 38.19 | 38.38 | 38.04 | 38.04 | 22,317,190 | -0.30(-0.78%) |
Jun 11, 2007 | 38.38 | 38.53 | 38.16 | 38.34 | 17,136,642 | -0.16(-0.42%) |
Jun 08, 2007 | 38.24 | 38.52 | 37.97 | 38.50 | 24,074,394 | +0.36(+0.94%) |
Jun 07, 2007 | 38.53 | 38.69 | 38.10 | 38.14 | 27,481,824 | -0.41(-1.07%) |
Jun 06, 2007 | 38.73 | 38.80 | 38.50 | 38.56 | 19,047,444 | -0.25(-0.65%) |
Jun 05, 2007 | 38.90 | 38.92 | 38.73 | 38.81 | 16,489,339 | -0.15(-0.37%) |
Jun 04, 2007 | 38.90 | 39.01 | 38.78 | 38.95 | 16,655,008 | +0.05(+0.14%) |