Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 41.46 | 42.04 | 41.03 | 41.37 | 1,402,912 | +0.34(+0.82%) |
Aug 30, 2007 | 40.89 | 41.51 | 40.32 | 41.03 | 1,617,943 | +0.09(+0.23%) |
Aug 29, 2007 | 40.37 | 41.02 | 39.73 | 40.94 | 1,879,645 | +0.85(+2.12%) |
Aug 28, 2007 | 41.27 | 41.40 | 40.07 | 40.09 | 2,196,715 | -1.52(-3.66%) |
Aug 27, 2007 | 41.39 | 41.87 | 41.31 | 41.61 | 1,137,443 | +0.06(+0.15%) |
Aug 24, 2007 | 40.98 | 41.58 | 40.54 | 41.55 | 1,649,144 | +0.48(+1.16%) |
Aug 23, 2007 | 42.19 | 42.46 | 40.52 | 41.07 | 3,244,129 | -1.16(-2.74%) |
Aug 22, 2007 | 42.27 | 42.82 | 41.39 | 42.23 | 1,462,914 | +0.20(+0.48%) |
Aug 21, 2007 | 41.69 | 42.24 | 41.27 | 42.03 | 1,904,207 | +0.14(+0.34%) |
Aug 20, 2007 | 43.81 | 44.05 | 41.39 | 41.89 | 2,535,060 | -1.76(-4.04%) |
Aug 17, 2007 | 44.26 | 45.60 | 42.61 | 43.65 | 3,495,533 | +0.98(+2.30%) |
Aug 16, 2007 | 40.69 | 42.87 | 39.53 | 42.67 | 3,827,745 | +1.94(+4.76%) |
Aug 15, 2007 | 40.88 | 41.84 | 40.35 | 40.73 | 2,314,875 | -0.31(-0.75%) |
Aug 14, 2007 | 43.08 | 43.20 | 40.88 | 41.04 | 2,914,037 | -2.03(-4.70%) |
Aug 13, 2007 | 42.84 | 44.27 | 42.49 | 43.06 | 2,863,148 | +0.32(+0.76%) |
Aug 10, 2007 | 43.02 | 44.19 | 41.66 | 42.74 | 2,804,320 | -0.68(-1.57%) |
Aug 09, 2007 | 44.53 | 45.00 | 42.47 | 43.42 | 3,871,219 | -2.16(-4.74%) |
Aug 08, 2007 | 44.48 | 46.22 | 44.11 | 45.58 | 3,300,736 | +1.29(+2.90%) |
Aug 07, 2007 | 43.33 | 44.86 | 42.82 | 44.29 | 3,642,445 | +0.36(+0.81%) |
Aug 06, 2007 | 41.76 | 43.98 | 41.05 | 43.94 | 3,830,404 | +2.35(+5.65%) |
Aug 03, 2007 | 42.01 | 43.20 | 41.56 | 41.59 | 2,880,812 | -1.53(-3.56%) |
Aug 02, 2007 | 42.54 | 43.54 | 42.24 | 43.12 | 2,548,952 | +0.85(+2.02%) |
Aug 01, 2007 | 42.00 | 42.54 | 40.95 | 42.27 | 3,202,659 | +0.23(+0.54%) |
Jul 31, 2007 | 43.10 | 43.48 | 42.04 | 42.04 | 3,146,008 | -1.02(-2.38%) |
Jul 30, 2007 | 41.68 | 43.36 | 41.14 | 43.06 | 3,585,923 | +1.21(+2.89%) |
Jul 27, 2007 | 41.63 | 42.48 | 41.18 | 41.85 | 2,898,042 | +0.05(+0.11%) |
Jul 26, 2007 | 42.26 | 42.67 | 41.18 | 41.80 | 3,153,884 | -0.72(-1.69%) |
Jul 25, 2007 | 42.71 | 43.26 | 41.75 | 42.52 | 2,424,114 | +0.05(+0.13%) |
Jul 24, 2007 | 43.73 | 43.76 | 42.39 | 42.47 | 1,761,861 | -1.53(-3.49%) |
Jul 23, 2007 | 44.08 | 44.66 | 43.80 | 44.01 | 1,823,435 | +0.27(+0.62%) |
Jul 20, 2007 | 44.44 | 44.62 | 43.34 | 43.74 | 3,174,096 | -0.92(-2.06%) |
Jul 19, 2007 | 45.10 | 45.63 | 44.39 | 44.66 | 2,309,947 | -0.65(-1.43%) |
Jul 18, 2007 | 45.34 | 45.74 | 44.54 | 45.30 | 2,580,262 | -0.39(-0.85%) |
Jul 17, 2007 | 45.64 | 46.05 | 45.43 | 45.69 | 1,896,876 | +0.51(+1.13%) |
Jul 16, 2007 | 44.42 | 45.35 | 44.42 | 45.18 | 1,837,408 | +0.59(+1.33%) |
Jul 13, 2007 | 44.78 | 45.30 | 44.56 | 44.59 | 1,933,085 | -0.42(-0.93%) |
Jul 12, 2007 | 43.68 | 45.06 | 43.41 | 45.01 | 2,550,129 | +1.60(+3.69%) |
Jul 11, 2007 | 43.48 | 43.78 | 43.10 | 43.41 | 2,508,987 | -0.11(-0.26%) |
Jul 10, 2007 | 43.84 | 44.15 | 43.48 | 43.52 | 2,814,535 | -0.46(-1.06%) |
Jul 09, 2007 | 43.70 | 44.36 | 43.59 | 43.99 | 2,257,442 | +0.28(+0.65%) |
Jul 06, 2007 | 43.39 | 43.77 | 43.29 | 43.70 | 914,363 | +0.17(+0.40%) |
Jul 05, 2007 | 43.68 | 43.94 | 43.39 | 43.53 | 1,002,469 | -0.22(-0.51%) |
Jul 03, 2007 | 43.61 | 43.95 | 43.61 | 43.75 | 493,704 | +0.15(+0.36%) |
Jul 02, 2007 | 43.57 | 43.92 | 43.46 | 43.59 | 1,276,913 | +0.36(+0.82%) |
Jun 29, 2007 | 43.67 | 43.86 | 42.91 | 43.24 | 1,697,203 | -0.38(-0.86%) |
Jun 28, 2007 | 42.91 | 43.92 | 42.76 | 43.62 | 2,384,222 | +0.75(+1.76%) |
Jun 27, 2007 | 42.74 | 42.91 | 42.31 | 42.86 | 2,254,640 | -0.17(-0.41%) |
Jun 26, 2007 | 43.29 | 43.50 | 42.87 | 43.04 | 1,911,337 | +0.03(+0.06%) |
Jun 25, 2007 | 43.21 | 43.72 | 42.75 | 43.01 | 1,459,990 | -0.15(-0.34%) |
Jun 22, 2007 | 43.97 | 43.97 | 43.01 | 43.16 | 2,291,538 | -0.71(-1.63%) |
Jun 21, 2007 | 43.67 | 43.89 | 43.25 | 43.87 | 1,647,118 | +0.11(+0.26%) |
Jun 20, 2007 | 44.40 | 44.52 | 43.76 | 43.76 | 1,323,189 | -0.51(-1.16%) |
Jun 19, 2007 | 43.77 | 44.32 | 43.77 | 44.27 | 1,310,412 | +0.27(+0.61%) |
Jun 18, 2007 | 43.97 | 44.08 | 43.72 | 44.00 | 1,018,318 | +0.00(+0.00%) |
Jun 15, 2007 | 43.97 | 44.09 | 43.78 | 44.00 | 2,040,944 | +0.35(+0.80%) |
Jun 14, 2007 | 43.75 | 43.84 | 43.45 | 43.65 | 1,373,407 | +0.01(+0.02%) |
Jun 13, 2007 | 42.54 | 43.64 | 42.54 | 43.64 | 1,943,480 | +1.10(+2.59%) |
Jun 12, 2007 | 43.14 | 43.20 | 42.53 | 42.54 | 1,521,534 | -0.67(-1.54%) |
Jun 11, 2007 | 42.89 | 43.41 | 42.69 | 43.20 | 917,847 | +0.31(+0.72%) |
Jun 08, 2007 | 41.97 | 42.93 | 41.97 | 42.89 | 1,905,296 | +0.79(+1.89%) |
Jun 07, 2007 | 42.85 | 43.02 | 42.10 | 42.10 | 2,210,325 | -0.88(-2.04%) |
Jun 06, 2007 | 42.84 | 43.09 | 42.74 | 42.98 | 2,194,698 | -0.11(-0.27%) |
Jun 05, 2007 | 43.80 | 43.83 | 43.04 | 43.09 | 1,977,141 | -0.77(-1.76%) |
Jun 04, 2007 | 43.65 | 43.96 | 43.65 | 43.86 | 1,048,643 | +0.09(+0.20%) |