Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 38.36 | 38.41 | 38.15 | 38.24 | 21,580,762 | +0.12(+0.31%) |
Aug 30, 2007 | 37.97 | 38.31 | 37.97 | 38.12 | 13,384,603 | -0.16(-0.42%) |
Aug 29, 2007 | 37.97 | 38.36 | 37.91 | 38.28 | 16,443,863 | +0.38(+1.00%) |
Aug 28, 2007 | 38.12 | 38.17 | 37.89 | 37.91 | 23,897,062 | -0.22(-0.57%) |
Aug 27, 2007 | 38.16 | 38.28 | 38.07 | 38.12 | 16,899,626 | -0.17(-0.45%) |
Aug 24, 2007 | 38.22 | 38.36 | 37.97 | 38.30 | 14,811,224 | -0.14(-0.37%) |
Aug 23, 2007 | 38.46 | 38.60 | 38.35 | 38.44 | 14,234,532 | +0.06(+0.16%) |
Aug 22, 2007 | 38.18 | 38.43 | 38.14 | 38.38 | 19,618,816 | +0.21(+0.55%) |
Aug 21, 2007 | 38.10 | 38.31 | 38.06 | 38.17 | 20,161,898 | -0.10(-0.26%) |
Aug 20, 2007 | 38.27 | 38.43 | 38.09 | 38.27 | 20,932,166 | -0.12(-0.31%) |
Aug 17, 2007 | 38.67 | 38.98 | 37.97 | 38.38 | 29,614,852 | +0.24(+0.63%) |
Aug 16, 2007 | 37.63 | 38.33 | 37.58 | 38.14 | 38,783,096 | +0.20(+0.54%) |
Aug 15, 2007 | 37.80 | 38.22 | 37.62 | 37.94 | 22,229,850 | +0.11(+0.28%) |
Aug 14, 2007 | 38.03 | 38.33 | 37.82 | 37.83 | 30,092,008 | -0.20(-0.52%) |
Aug 13, 2007 | 37.84 | 38.29 | 37.83 | 38.03 | 17,907,486 | +0.19(+0.49%) |
Aug 10, 2007 | 37.57 | 38.01 | 37.44 | 37.84 | 25,145,616 | +0.20(+0.53%) |
Aug 09, 2007 | 38.37 | 38.74 | 37.65 | 37.65 | 33,643,288 | -1.03(-2.66%) |
Aug 08, 2007 | 38.36 | 38.67 | 37.88 | 38.67 | 25,007,624 | +0.25(+0.66%) |
Aug 07, 2007 | 38.22 | 38.62 | 38.09 | 38.42 | 29,224,628 | -0.14(-0.35%) |
Aug 06, 2007 | 37.32 | 38.59 | 37.32 | 38.56 | 23,862,644 | +0.83(+2.20%) |
Aug 03, 2007 | 37.80 | 37.84 | 37.68 | 37.73 | 20,980,534 | -0.04(-0.11%) |
Aug 02, 2007 | 37.63 | 38.05 | 37.60 | 37.77 | 27,620,590 | +0.04(+0.12%) |
Aug 01, 2007 | 37.45 | 38.00 | 37.41 | 37.73 | 28,501,342 | +0.28(+0.76%) |
Jul 31, 2007 | 37.97 | 38.23 | 37.44 | 37.44 | 35,343,956 | +0.27(+0.72%) |
Jul 30, 2007 | 37.09 | 37.40 | 36.99 | 37.18 | 21,981,974 | +0.19(+0.50%) |
Jul 27, 2007 | 37.60 | 37.84 | 36.96 | 36.99 | 37,954,556 | -0.74(-1.95%) |
Jul 26, 2007 | 37.77 | 38.07 | 37.60 | 37.73 | 37,679,580 | -0.35(-0.93%) |
Jul 25, 2007 | 38.05 | 38.36 | 37.87 | 38.08 | 17,164,040 | +0.04(+0.10%) |
Jul 24, 2007 | 38.10 | 38.45 | 38.01 | 38.04 | 17,376,360 | -0.33(-0.85%) |
Jul 23, 2007 | 38.30 | 38.57 | 38.28 | 38.37 | 15,252,508 | +0.13(+0.34%) |
Jul 20, 2007 | 38.61 | 38.68 | 38.20 | 38.24 | 22,256,342 | -0.37(-0.96%) |
Jul 19, 2007 | 38.59 | 38.80 | 38.41 | 38.61 | 20,446,446 | +0.12(+0.31%) |
Jul 18, 2007 | 38.69 | 38.93 | 38.38 | 38.49 | 27,295,362 | -0.33(-0.86%) |
Jul 17, 2007 | 38.91 | 39.31 | 38.54 | 38.83 | 44,545,844 | -0.66(-1.66%) |
Jul 16, 2007 | 39.22 | 39.53 | 39.16 | 39.48 | 21,601,482 | +0.23(+0.58%) |
Jul 13, 2007 | 39.28 | 39.36 | 39.00 | 39.26 | 14,541,383 | +0.04(+0.11%) |
Jul 12, 2007 | 39.02 | 39.24 | 38.75 | 39.21 | 17,842,598 | +0.31(+0.80%) |
Jul 11, 2007 | 38.49 | 38.98 | 38.46 | 38.90 | 18,009,772 | +0.41(+1.06%) |
Jul 10, 2007 | 38.78 | 38.90 | 38.44 | 38.49 | 23,168,244 | -0.32(-0.83%) |
Jul 09, 2007 | 38.59 | 39.19 | 38.36 | 38.82 | 30,368,646 | +0.37(+0.95%) |
Jul 06, 2007 | 38.43 | 38.62 | 38.37 | 38.45 | 12,213,928 | -0.09(-0.24%) |
Jul 05, 2007 | 38.43 | 38.63 | 38.29 | 38.54 | 13,410,929 | +0.20(+0.53%) |
Jul 03, 2007 | 38.37 | 38.54 | 38.30 | 38.34 | 7,620,985 | +0.06(+0.16%) |
Jul 02, 2007 | 38.33 | 38.37 | 37.99 | 38.28 | 13,096,381 | +0.14(+0.37%) |
Jun 29, 2007 | 38.11 | 38.33 | 37.88 | 38.14 | 19,430,556 | +0.07(+0.20%) |
Jun 28, 2007 | 38.06 | 38.27 | 37.88 | 38.06 | 15,375,945 | +0.03(+0.08%) |
Jun 27, 2007 | 38.07 | 38.08 | 37.79 | 38.03 | 22,877,334 | -0.12(-0.32%) |
Jun 26, 2007 | 37.82 | 38.35 | 37.95 | 38.15 | 22,473,660 | +0.33(+0.88%) |
Jun 25, 2007 | 37.76 | 38.07 | 37.73 | 37.82 | 20,953,656 | +0.24(+0.63%) |
Jun 22, 2007 | 38.41 | 38.36 | 37.58 | 37.58 | 35,648,308 | -0.85(-2.22%) |
Jun 21, 2007 | 38.40 | 38.58 | 38.24 | 38.44 | 16,754,522 | +0.04(+0.11%) |
Jun 20, 2007 | 38.69 | 38.89 | 38.36 | 38.40 | 18,469,634 | -0.24(-0.61%) |
Jun 19, 2007 | 38.58 | 38.78 | 38.49 | 38.63 | 18,425,522 | +0.06(+0.14%) |
Jun 18, 2007 | 38.90 | 38.93 | 38.51 | 38.57 | 13,752,367 | -0.27(-0.70%) |
Jun 15, 2007 | 38.74 | 39.06 | 38.72 | 38.85 | 27,173,488 | +0.20(+0.51%) |
Jun 14, 2007 | 38.49 | 38.75 | 38.48 | 38.65 | 14,693,268 | +0.17(+0.43%) |
Jun 13, 2007 | 38.31 | 38.53 | 37.95 | 38.48 | 23,941,174 | +0.22(+0.57%) |
Jun 12, 2007 | 38.52 | 38.62 | 38.22 | 38.27 | 19,263,010 | -0.27(-0.71%) |
Jun 11, 2007 | 38.92 | 38.92 | 38.46 | 38.54 | 14,535,233 | +0.09(+0.23%) |
Jun 08, 2007 | 38.38 | 38.59 | 38.04 | 38.45 | 22,530,848 | +0.08(+0.21%) |
Jun 07, 2007 | 38.77 | 38.93 | 38.36 | 38.37 | 23,021,118 | -0.56(-1.43%) |
Jun 06, 2007 | 39.18 | 39.26 | 38.71 | 38.93 | 18,637,550 | -0.25(-0.65%) |
Jun 05, 2007 | 39.24 | 39.33 | 39.00 | 39.18 | 18,441,054 | -0.18(-0.46%) |
Jun 04, 2007 | 39.24 | 39.40 | 39.00 | 39.36 | 16,304,376 | +0.12(+0.30%) |