Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 41.45 | 42.02 | 41.01 | 41.35 | 1,403,442 | +0.34(+0.82%) |
Aug 30, 2007 | 40.87 | 41.49 | 40.30 | 41.01 | 1,618,554 | +0.09(+0.23%) |
Aug 29, 2007 | 40.36 | 41.00 | 39.72 | 40.92 | 1,880,355 | +0.85(+2.12%) |
Aug 28, 2007 | 41.26 | 41.38 | 40.05 | 40.07 | 2,197,546 | -1.52(-3.66%) |
Aug 27, 2007 | 41.38 | 41.85 | 41.30 | 41.59 | 1,137,873 | +0.06(+0.15%) |
Aug 24, 2007 | 40.96 | 41.57 | 40.52 | 41.53 | 1,649,768 | +0.48(+1.16%) |
Aug 23, 2007 | 42.17 | 42.45 | 40.50 | 41.06 | 3,245,355 | -1.16(-2.74%) |
Aug 22, 2007 | 42.25 | 42.80 | 41.38 | 42.21 | 1,463,467 | +0.20(+0.48%) |
Aug 21, 2007 | 41.67 | 42.23 | 41.26 | 42.01 | 1,904,926 | +0.14(+0.34%) |
Aug 20, 2007 | 43.79 | 44.03 | 41.38 | 41.87 | 2,536,018 | -1.76(-4.04%) |
Aug 17, 2007 | 44.24 | 45.58 | 42.59 | 43.63 | 3,496,854 | +0.98(+2.30%) |
Aug 16, 2007 | 40.68 | 42.85 | 39.51 | 42.65 | 3,829,191 | +1.94(+4.76%) |
Aug 15, 2007 | 40.86 | 41.83 | 40.34 | 40.71 | 2,315,750 | -0.31(-0.75%) |
Aug 14, 2007 | 43.06 | 43.19 | 40.87 | 41.02 | 2,915,138 | -2.03(-4.70%) |
Aug 13, 2007 | 42.82 | 44.25 | 42.47 | 43.05 | 2,864,230 | +0.32(+0.76%) |
Aug 10, 2007 | 43.01 | 44.18 | 41.65 | 42.72 | 2,805,380 | -0.68(-1.57%) |
Aug 09, 2007 | 44.51 | 44.98 | 42.45 | 43.40 | 3,872,682 | -2.16(-4.74%) |
Aug 08, 2007 | 44.46 | 46.20 | 44.10 | 45.56 | 3,301,984 | +1.29(+2.90%) |
Aug 07, 2007 | 43.32 | 44.84 | 42.80 | 44.28 | 3,643,821 | +0.36(+0.81%) |
Aug 06, 2007 | 41.75 | 43.96 | 41.04 | 43.92 | 3,831,852 | +2.35(+5.65%) |
Aug 03, 2007 | 41.99 | 43.18 | 41.55 | 41.57 | 2,881,900 | -1.53(-3.56%) |
Aug 02, 2007 | 42.52 | 43.52 | 42.22 | 43.11 | 2,549,915 | +0.85(+2.02%) |
Aug 01, 2007 | 41.98 | 42.52 | 40.93 | 42.25 | 3,203,869 | +0.23(+0.54%) |
Jul 31, 2007 | 43.09 | 43.46 | 42.02 | 42.02 | 3,147,197 | -1.02(-2.38%) |
Jul 30, 2007 | 41.67 | 43.34 | 41.13 | 43.05 | 3,587,278 | +1.21(+2.89%) |
Jul 27, 2007 | 41.61 | 42.46 | 41.16 | 41.84 | 2,899,137 | +0.05(+0.11%) |
Jul 26, 2007 | 42.25 | 42.66 | 41.16 | 41.79 | 3,155,076 | -0.72(-1.69%) |
Jul 25, 2007 | 42.69 | 43.24 | 41.73 | 42.51 | 2,425,030 | +0.05(+0.13%) |
Jul 24, 2007 | 43.71 | 43.74 | 42.37 | 42.45 | 1,762,526 | -1.53(-3.49%) |
Jul 23, 2007 | 44.06 | 44.64 | 43.79 | 43.99 | 1,824,124 | +0.27(+0.62%) |
Jul 20, 2007 | 44.43 | 44.61 | 43.32 | 43.72 | 3,175,295 | -0.92(-2.06%) |
Jul 19, 2007 | 45.08 | 45.62 | 44.37 | 44.64 | 2,310,820 | -0.65(-1.43%) |
Jul 18, 2007 | 45.32 | 45.72 | 44.53 | 45.29 | 2,581,237 | -0.39(-0.85%) |
Jul 17, 2007 | 45.62 | 46.03 | 45.42 | 45.68 | 1,897,593 | +0.51(+1.13%) |
Jul 16, 2007 | 44.41 | 45.33 | 44.40 | 45.17 | 1,838,103 | +0.59(+1.33%) |
Jul 13, 2007 | 44.76 | 45.28 | 44.54 | 44.57 | 1,933,815 | -0.42(-0.93%) |
Jul 12, 2007 | 43.67 | 45.04 | 43.39 | 44.99 | 2,551,092 | +1.60(+3.69%) |
Jul 11, 2007 | 43.46 | 43.76 | 43.08 | 43.39 | 2,509,935 | -0.11(-0.26%) |
Jul 10, 2007 | 43.82 | 44.13 | 43.46 | 43.50 | 2,815,598 | -0.46(-1.06%) |
Jul 09, 2007 | 43.69 | 44.34 | 43.58 | 43.97 | 2,258,295 | +0.28(+0.65%) |
Jul 06, 2007 | 43.37 | 43.75 | 43.27 | 43.69 | 914,708 | +0.17(+0.40%) |
Jul 05, 2007 | 43.66 | 43.92 | 43.38 | 43.51 | 1,002,848 | -0.22(-0.51%) |
Jul 03, 2007 | 43.59 | 43.93 | 43.59 | 43.73 | 493,891 | +0.15(+0.36%) |
Jul 02, 2007 | 43.55 | 43.90 | 43.44 | 43.58 | 1,277,396 | +0.36(+0.83%) |
Jun 29, 2007 | 43.65 | 43.84 | 42.89 | 43.22 | 1,697,845 | -0.38(-0.86%) |
Jun 28, 2007 | 42.89 | 43.91 | 42.74 | 43.60 | 2,385,123 | +0.75(+1.76%) |
Jun 27, 2007 | 42.72 | 42.89 | 42.29 | 42.84 | 2,255,492 | -0.17(-0.41%) |
Jun 26, 2007 | 43.27 | 43.48 | 42.85 | 43.02 | 1,912,059 | +0.03(+0.06%) |
Jun 25, 2007 | 43.19 | 43.70 | 42.73 | 42.99 | 1,460,542 | -0.15(-0.34%) |
Jun 22, 2007 | 43.95 | 43.95 | 42.99 | 43.14 | 2,292,404 | -0.71(-1.63%) |
Jun 21, 2007 | 43.65 | 43.87 | 43.24 | 43.85 | 1,647,740 | +0.11(+0.26%) |
Jun 20, 2007 | 44.38 | 44.51 | 43.74 | 43.74 | 1,323,689 | -0.51(-1.16%) |
Jun 19, 2007 | 43.75 | 44.30 | 43.75 | 44.25 | 1,310,907 | +0.27(+0.61%) |
Jun 18, 2007 | 43.96 | 44.06 | 43.70 | 43.98 | 1,018,702 | +0.00(+0.00%) |
Jun 15, 2007 | 43.96 | 44.07 | 43.77 | 43.98 | 2,041,716 | +0.35(+0.80%) |
Jun 14, 2007 | 43.73 | 43.83 | 43.44 | 43.63 | 1,373,926 | +0.01(+0.02%) |
Jun 13, 2007 | 42.52 | 43.63 | 42.52 | 43.63 | 1,944,215 | +1.10(+2.59%) |
Jun 12, 2007 | 43.12 | 43.19 | 42.52 | 42.52 | 1,522,109 | -0.67(-1.54%) |
Jun 11, 2007 | 42.88 | 43.40 | 42.67 | 43.19 | 918,194 | +0.31(+0.72%) |
Jun 08, 2007 | 41.96 | 42.91 | 41.96 | 42.88 | 1,906,016 | +0.79(+1.89%) |
Jun 07, 2007 | 42.84 | 43.00 | 42.08 | 42.08 | 2,211,160 | -0.87(-2.04%) |
Jun 06, 2007 | 42.82 | 43.07 | 42.72 | 42.96 | 2,195,527 | -0.11(-0.27%) |
Jun 05, 2007 | 43.79 | 43.81 | 43.02 | 43.07 | 1,977,888 | -0.77(-1.76%) |
Jun 04, 2007 | 43.63 | 43.94 | 43.63 | 43.85 | 1,049,039 | +0.09(+0.20%) |