Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 39.59 | 39.75 | 39.16 | 39.52 | 5,030,115 | +0.38(+0.96%) |
Aug 30, 2007 | 39.65 | 39.49 | 39.00 | 39.15 | 4,971,795 | -0.51(-1.27%) |
Aug 29, 2007 | 39.49 | 39.66 | 38.92 | 39.65 | 4,394,961 | +0.16(+0.40%) |
Aug 28, 2007 | 40.38 | 40.45 | 39.40 | 39.49 | 5,390,983 | -1.13(-2.79%) |
Aug 27, 2007 | 40.89 | 41.04 | 40.63 | 40.63 | 2,710,314 | -0.42(-1.02%) |
Aug 24, 2007 | 40.59 | 41.09 | 40.40 | 41.05 | 3,417,226 | +0.63(+1.55%) |
Aug 23, 2007 | 40.87 | 41.08 | 40.24 | 40.42 | 3,771,305 | -0.32(-0.80%) |
Aug 22, 2007 | 40.32 | 40.97 | 40.00 | 40.74 | 4,782,703 | +0.97(+2.43%) |
Aug 21, 2007 | 39.68 | 40.32 | 39.52 | 39.78 | 3,330,229 | -0.17(-0.43%) |
Aug 20, 2007 | 40.72 | 40.79 | 39.43 | 39.95 | 4,866,097 | -0.77(-1.90%) |
Aug 17, 2007 | 40.84 | 41.69 | 39.68 | 40.72 | 9,234,323 | +1.11(+2.81%) |
Aug 16, 2007 | 37.43 | 40.03 | 37.43 | 39.61 | 8,311,306 | +1.58(+4.16%) |
Aug 15, 2007 | 37.93 | 39.02 | 37.84 | 38.03 | 7,144,588 | +0.22(+0.59%) |
Aug 14, 2007 | 37.85 | 38.73 | 37.51 | 37.80 | 6,144,717 | +0.05(+0.13%) |
Aug 13, 2007 | 37.60 | 38.48 | 37.64 | 37.75 | 6,476,355 | +0.15(+0.40%) |
Aug 10, 2007 | 36.95 | 38.05 | 36.27 | 37.60 | 9,783,728 | +0.66(+1.80%) |
Aug 09, 2007 | 38.11 | 38.99 | 36.93 | 36.94 | 8,605,957 | -2.14(-5.47%) |
Aug 08, 2007 | 39.28 | 39.54 | 38.48 | 39.07 | 7,857,070 | -0.10(-0.26%) |
Aug 07, 2007 | 38.90 | 39.62 | 38.55 | 39.18 | 7,591,511 | +0.00(+0.00%) |
Aug 06, 2007 | 37.33 | 39.18 | 36.78 | 39.18 | 10,588,025 | +1.73(+4.61%) |
Aug 03, 2007 | 37.80 | 38.82 | 37.31 | 37.45 | 9,425,908 | -1.37(-3.53%) |
Aug 02, 2007 | 39.34 | 39.97 | 38.42 | 38.82 | 9,582,861 | +0.18(+0.47%) |
Aug 01, 2007 | 38.26 | 38.76 | 36.92 | 38.64 | 11,338,341 | +0.27(+0.71%) |
Jul 31, 2007 | 39.71 | 40.16 | 38.31 | 38.37 | 11,734,489 | -0.89(-2.26%) |
Jul 30, 2007 | 38.73 | 39.49 | 38.46 | 39.26 | 9,956,612 | +0.64(+1.64%) |
Jul 27, 2007 | 39.88 | 39.91 | 38.40 | 38.62 | 13,061,178 | -1.15(-2.89%) |
Jul 26, 2007 | 40.21 | 40.46 | 39.45 | 39.77 | 13,648,547 | -0.66(-1.62%) |
Jul 25, 2007 | 40.68 | 40.78 | 40.09 | 40.42 | 9,801,811 | +0.14(+0.36%) |
Jul 24, 2007 | 41.40 | 41.44 | 40.03 | 40.28 | 9,553,741 | -1.25(-3.01%) |
Jul 23, 2007 | 41.74 | 41.90 | 41.47 | 41.53 | 6,549,082 | +0.12(+0.28%) |
Jul 20, 2007 | 42.67 | 42.67 | 41.33 | 41.41 | 13,119,797 | -1.26(-2.94%) |
Jul 19, 2007 | 43.60 | 43.67 | 42.59 | 42.67 | 10,036,543 | -1.05(-2.39%) |
Jul 18, 2007 | 43.41 | 43.86 | 43.23 | 43.72 | 5,812,110 | +0.10(+0.23%) |
Jul 17, 2007 | 43.70 | 43.75 | 43.36 | 43.62 | 4,247,290 | -0.25(-0.56%) |
Jul 16, 2007 | 43.91 | 44.07 | 43.78 | 43.86 | 2,831,803 | -0.21(-0.48%) |
Jul 13, 2007 | 43.68 | 44.19 | 43.56 | 44.07 | 4,450,828 | -0.27(-0.62%) |
Jul 12, 2007 | 44.03 | 44.63 | 43.88 | 44.34 | 4,517,749 | +0.35(+0.79%) |
Jul 11, 2007 | 44.00 | 44.17 | 43.76 | 44.00 | 3,669,071 | +0.01(+0.03%) |
Jul 10, 2007 | 44.26 | 44.45 | 43.96 | 43.98 | 4,883,104 | -0.53(-1.18%) |
Jul 09, 2007 | 44.60 | 44.85 | 44.47 | 44.51 | 3,675,304 | -0.09(-0.21%) |
Jul 06, 2007 | 44.53 | 44.68 | 44.35 | 44.60 | 2,472,460 | -0.02(-0.05%) |
Jul 05, 2007 | 44.90 | 44.98 | 44.44 | 44.63 | 3,437,866 | -0.19(-0.43%) |
Jul 03, 2007 | 44.76 | 45.08 | 44.72 | 44.82 | 2,607,664 | +0.25(+0.57%) |
Jul 02, 2007 | 44.65 | 44.86 | 44.47 | 44.57 | 4,386,600 | +0.17(+0.37%) |
Jun 29, 2007 | 44.47 | 44.82 | 44.17 | 44.40 | 4,330,407 | +0.08(+0.18%) |
Jun 28, 2007 | 43.78 | 44.62 | 43.52 | 44.32 | 6,703,680 | +0.58(+1.34%) |
Jun 27, 2007 | 43.71 | 43.93 | 43.47 | 43.74 | 4,367,214 | -0.27(-0.62%) |
Jun 26, 2007 | 44.12 | 44.35 | 43.93 | 44.01 | 5,655,711 | -0.11(-0.25%) |
Jun 25, 2007 | 44.31 | 44.68 | 43.93 | 44.12 | 4,164,248 | -0.04(-0.10%) |
Jun 22, 2007 | 44.29 | 44.38 | 43.99 | 44.16 | 5,894,332 | -0.30(-0.67%) |
Jun 21, 2007 | 44.13 | 44.63 | 43.89 | 44.46 | 4,415,369 | +0.33(+0.75%) |
Jun 20, 2007 | 44.88 | 45.35 | 44.06 | 44.13 | 4,799,604 | -0.75(-1.67%) |
Jun 19, 2007 | 44.46 | 44.99 | 44.45 | 44.88 | 4,715,378 | +0.40(+0.89%) |
Jun 18, 2007 | 44.45 | 44.76 | 44.40 | 44.48 | 3,146,540 | +0.17(+0.39%) |
Jun 15, 2007 | 44.52 | 44.68 | 44.29 | 44.31 | 5,385,026 | -0.10(-0.23%) |
Jun 14, 2007 | 44.40 | 44.62 | 44.32 | 44.41 | 2,947,752 | +0.02(+0.05%) |
Jun 13, 2007 | 43.92 | 44.42 | 43.82 | 44.39 | 3,800,811 | +0.61(+1.39%) |
Jun 12, 2007 | 44.07 | 44.34 | 43.76 | 43.78 | 4,861,110 | -0.35(-0.79%) |
Jun 11, 2007 | 43.77 | 44.31 | 43.67 | 44.13 | 4,238,253 | +0.20(+0.46%) |
Jun 08, 2007 | 43.75 | 44.01 | 43.52 | 43.93 | 4,529,888 | +0.22(+0.50%) |
Jun 07, 2007 | 44.07 | 44.47 | 43.65 | 43.71 | 5,801,663 | -0.49(-1.11%) |
Jun 06, 2007 | 44.25 | 44.32 | 44.18 | 44.20 | 3,132,133 | -0.08(-0.18%) |
Jun 05, 2007 | 44.45 | 44.54 | 44.21 | 44.28 | 4,723,551 | -0.25(-0.55%) |
Jun 04, 2007 | 44.21 | 44.54 | 44.21 | 44.53 | 3,554,230 | +0.07(+0.16%) |