Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 34.51 | 34.53 | 33.95 | 34.35 | 2,140,000 | +0.14(+0.41%) |
Aug 30, 2007 | 34.11 | 34.34 | 33.79 | 34.21 | 1,146,100 | +0.10(+0.29%) |
Aug 29, 2007 | 33.72 | 34.12 | 33.52 | 34.11 | 1,292,600 | +0.44(+1.31%) |
Aug 28, 2007 | 34.09 | 34.39 | 33.66 | 33.67 | 1,918,500 | -0.67(-1.95%) |
Aug 27, 2007 | 34.38 | 34.59 | 34.17 | 34.34 | 1,577,991 | -0.14(-0.41%) |
Aug 24, 2007 | 34.20 | 34.87 | 34.12 | 34.48 | 1,184,300 | +0.28(+0.82%) |
Aug 23, 2007 | 34.49 | 34.80 | 34.03 | 34.20 | 1,571,700 | -0.29(-0.84%) |
Aug 22, 2007 | 34.21 | 34.50 | 33.99 | 34.49 | 1,226,100 | +0.42(+1.23%) |
Aug 21, 2007 | 34.43 | 34.38 | 33.87 | 34.07 | 1,901,700 | -0.36(-1.05%) |
Aug 20, 2007 | 34.18 | 34.63 | 34.01 | 34.43 | 1,877,900 | +0.25(+0.73%) |
Aug 17, 2007 | 34.22 | 34.30 | 33.53 | 34.18 | 2,853,900 | +0.73(+2.18%) |
Aug 16, 2007 | 33.88 | 34.16 | 32.77 | 33.45 | 5,274,000 | -0.43(-1.27%) |
Aug 15, 2007 | 34.05 | 34.69 | 33.85 | 33.88 | 4,195,000 | -0.19(-0.56%) |
Aug 14, 2007 | 34.98 | 35.14 | 33.89 | 34.07 | 3,075,100 | -0.45(-1.30%) |
Aug 13, 2007 | 34.27 | 34.74 | 33.76 | 34.52 | 3,382,000 | +0.36(+1.05%) |
Aug 10, 2007 | 34.33 | 35.11 | 34.08 | 34.16 | 3,913,700 | -0.61(-1.75%) |
Aug 09, 2007 | 35.31 | 36.50 | 34.57 | 34.77 | 5,165,000 | -0.54(-1.53%) |
Aug 08, 2007 | 34.46 | 35.50 | 34.27 | 35.31 | 4,592,100 | +1.19(+3.49%) |
Aug 07, 2007 | 34.93 | 34.80 | 33.32 | 34.12 | 7,925,100 | -0.81(-2.32%) |
Aug 06, 2007 | 35.83 | 35.85 | 34.63 | 34.93 | 4,712,300 | -0.43(-1.22%) |
Aug 03, 2007 | 35.50 | 35.72 | 34.93 | 35.36 | 5,488,000 | +0.43(+1.23%) |
Aug 02, 2007 | 34.34 | 34.95 | 34.01 | 34.93 | 7,286,600 | +0.34(+0.98%) |
Aug 01, 2007 | 35.76 | 35.82 | 34.06 | 34.59 | 8,879,531 | -1.42(-3.94%) |
Jul 31, 2007 | 38.85 | 36.81 | 34.50 | 36.01 | 14,353,100 | -2.84(-7.31%) |
Jul 30, 2007 | 37.92 | 39.08 | 37.53 | 38.85 | 4,152,500 | +0.15(+0.39%) |
Jul 27, 2007 | 38.95 | 39.35 | 38.67 | 38.70 | 2,067,200 | -0.51(-1.30%) |
Jul 26, 2007 | 39.66 | 39.79 | 38.85 | 39.21 | 4,016,199 | -0.85(-2.12%) |
Jul 25, 2007 | 40.02 | 40.66 | 39.63 | 40.06 | 4,630,414 | +0.43(+1.09%) |
Jul 24, 2007 | 39.23 | 40.29 | 39.23 | 39.63 | 2,894,404 | -0.37(-0.92%) |
Jul 23, 2007 | 39.80 | 40.06 | 39.31 | 40.00 | 2,007,100 | +0.60(+1.52%) |
Jul 20, 2007 | 40.12 | 40.27 | 39.38 | 39.40 | 2,822,312 | -0.75(-1.87%) |
Jul 19, 2007 | 39.47 | 40.18 | 39.47 | 40.15 | 2,842,630 | +0.73(+1.85%) |
Jul 18, 2007 | 39.41 | 39.68 | 39.11 | 39.42 | 2,006,200 | +0.00(+0.00%) |
Jul 17, 2007 | 39.15 | 39.78 | 38.95 | 39.42 | 2,716,868 | +0.57(+1.47%) |
Jul 16, 2007 | 38.91 | 39.09 | 38.78 | 38.85 | 1,413,376 | -0.24(-0.61%) |
Jul 13, 2007 | 39.44 | 39.48 | 38.98 | 39.09 | 2,645,600 | -0.46(-1.16%) |
Jul 12, 2007 | 38.67 | 39.67 | 38.47 | 39.55 | 2,855,228 | +1.08(+2.81%) |
Jul 11, 2007 | 37.98 | 38.58 | 37.83 | 38.47 | 3,039,000 | +0.42(+1.10%) |
Jul 10, 2007 | 38.15 | 38.49 | 37.99 | 38.05 | 2,261,182 | -0.20(-0.52%) |
Jul 09, 2007 | 38.79 | 38.79 | 38.12 | 38.25 | 2,470,343 | +0.05(+0.13%) |
Jul 06, 2007 | 37.90 | 38.31 | 37.62 | 38.20 | 1,944,079 | +0.30(+0.79%) |
Jul 05, 2007 | 37.45 | 38.10 | 37.23 | 37.90 | 2,025,118 | +0.11(+0.29%) |
Jul 03, 2007 | 37.50 | 38.26 | 37.35 | 37.79 | 1,770,300 | +1.04(+2.83%) |
Jul 02, 2007 | 36.96 | 37.00 | 36.34 | 36.75 | 1,868,100 | +0.00(+0.00%) |
Jun 29, 2007 | 36.84 | 37.10 | 36.59 | 36.75 | 1,980,000 | -0.07(-0.19%) |
Jun 28, 2007 | 37.07 | 37.20 | 36.56 | 36.82 | 2,069,200 | +0.15(+0.41%) |
Jun 27, 2007 | 36.32 | 36.70 | 36.13 | 36.67 | 1,945,983 | +0.11(+0.30%) |
Jun 26, 2007 | 36.72 | 36.96 | 36.42 | 36.56 | 2,225,530 | +0.07(+0.19%) |
Jun 25, 2007 | 36.69 | 37.15 | 36.34 | 36.49 | 1,771,068 | -0.33(-0.90%) |
Jun 22, 2007 | 37.23 | 37.49 | 36.80 | 36.82 | 2,497,450 | -0.62(-1.66%) |
Jun 21, 2007 | 37.29 | 37.61 | 37.11 | 37.44 | 1,785,600 | +0.15(+0.40%) |
Jun 20, 2007 | 37.88 | 38.02 | 37.21 | 37.29 | 1,995,200 | -0.34(-0.90%) |
Jun 19, 2007 | 38.29 | 38.56 | 37.58 | 37.63 | 2,917,900 | -0.59(-1.54%) |
Jun 18, 2007 | 38.50 | 38.69 | 38.22 | 38.22 | 2,844,200 | -0.16(-0.42%) |
Jun 15, 2007 | 38.75 | 38.93 | 38.34 | 38.38 | 2,161,600 | -0.20(-0.52%) |
Jun 14, 2007 | 38.61 | 39.16 | 38.31 | 38.58 | 4,003,200 | +0.07(+0.18%) |
Jun 13, 2007 | 38.20 | 38.54 | 37.97 | 38.51 | 1,498,200 | +0.48(+1.26%) |
Jun 12, 2007 | 37.99 | 38.38 | 37.95 | 38.03 | 2,031,000 | -0.21(-0.55%) |
Jun 11, 2007 | 38.23 | 38.51 | 38.10 | 38.24 | 1,816,250 | -0.09(-0.23%) |
Jun 08, 2007 | 37.86 | 38.37 | 37.64 | 38.33 | 3,150,631 | +0.27(+0.71%) |
Jun 07, 2007 | 38.40 | 38.64 | 38.02 | 38.06 | 2,664,600 | -0.56(-1.45%) |
Jun 06, 2007 | 38.66 | 38.87 | 38.43 | 38.62 | 1,949,900 | -0.23(-0.59%) |
Jun 05, 2007 | 38.80 | 39.10 | 38.66 | 38.85 | 2,345,700 | -0.01(-0.03%) |
Jun 04, 2007 | 39.21 | 39.44 | 38.73 | 38.86 | 2,223,350 | -0.35(-0.89%) |