Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 42.53 | 42.84 | 42.36 | 42.64 | 12,854,243 | +0.20(+0.46%) |
Aug 30, 2007 | 42.32 | 42.64 | 42.12 | 42.45 | 12,707,673 | -0.07(-0.17%) |
Aug 29, 2007 | 42.37 | 42.61 | 42.11 | 42.52 | 13,593,375 | +0.27(+0.65%) |
Aug 28, 2007 | 42.54 | 42.69 | 41.92 | 42.24 | 16,584,055 | -0.35(-0.81%) |
Aug 27, 2007 | 42.88 | 42.92 | 42.38 | 42.59 | 11,937,325 | -0.46(-1.06%) |
Aug 24, 2007 | 42.64 | 43.06 | 42.51 | 43.05 | 13,013,373 | +0.58(+1.37%) |
Aug 23, 2007 | 42.43 | 42.56 | 42.14 | 42.47 | 16,405,475 | +0.20(+0.46%) |
Aug 22, 2007 | 42.36 | 42.51 | 42.04 | 42.27 | 14,703,604 | +0.18(+0.43%) |
Aug 21, 2007 | 42.21 | 42.43 | 41.92 | 42.09 | 14,925,527 | -0.36(-0.85%) |
Aug 20, 2007 | 42.54 | 42.96 | 42.26 | 42.45 | 14,578,935 | -0.22(-0.52%) |
Aug 17, 2007 | 42.38 | 42.73 | 41.90 | 42.67 | 30,565,834 | +0.86(+2.06%) |
Aug 16, 2007 | 40.83 | 42.30 | 40.83 | 41.81 | 34,630,868 | +0.36(+0.87%) |
Aug 15, 2007 | 41.75 | 42.31 | 41.36 | 41.45 | 18,627,334 | -0.16(-0.38%) |
Aug 14, 2007 | 41.94 | 42.08 | 41.47 | 41.60 | 16,736,594 | -0.37(-0.87%) |
Aug 13, 2007 | 42.57 | 42.70 | 41.79 | 41.97 | 23,496,146 | -0.72(-1.70%) |
Aug 10, 2007 | 41.99 | 43.02 | 41.97 | 42.70 | 26,247,124 | +0.27(+0.65%) |
Aug 09, 2007 | 42.54 | 43.58 | 41.79 | 42.42 | 29,922,444 | -0.12(-0.29%) |
Aug 08, 2007 | 42.67 | 42.93 | 42.18 | 42.54 | 20,995,092 | -0.05(-0.11%) |
Aug 07, 2007 | 42.44 | 42.96 | 41.94 | 42.59 | 29,448,260 | +0.15(+0.35%) |
Aug 06, 2007 | 41.13 | 42.44 | 41.10 | 42.44 | 28,461,938 | +1.17(+2.83%) |
Aug 03, 2007 | 41.46 | 41.58 | 41.15 | 41.27 | 31,146,682 | -0.06(-0.14%) |
Aug 02, 2007 | 41.17 | 41.52 | 40.90 | 41.33 | 18,191,808 | +0.09(+0.22%) |
Aug 01, 2007 | 40.17 | 41.45 | 40.16 | 41.24 | 22,700,810 | +0.85(+2.10%) |
Jul 31, 2007 | 41.31 | 41.26 | 40.31 | 40.39 | 23,694,368 | -0.92(-2.23%) |
Jul 30, 2007 | 40.81 | 41.49 | 40.51 | 41.31 | 22,793,638 | +0.29(+0.72%) |
Jul 27, 2007 | 40.71 | 41.40 | 40.68 | 41.02 | 25,379,136 | +0.17(+0.42%) |
Jul 26, 2007 | 40.69 | 41.66 | 40.68 | 40.85 | 33,789,680 | -0.27(-0.67%) |
Jul 25, 2007 | 41.08 | 41.51 | 40.87 | 41.12 | 20,801,464 | +0.01(+0.03%) |
Jul 24, 2007 | 40.85 | 42.04 | 40.84 | 41.11 | 22,657,092 | -0.25(-0.60%) |
Jul 23, 2007 | 40.67 | 41.60 | 40.67 | 41.36 | 14,667,747 | +0.78(+1.91%) |
Jul 20, 2007 | 40.64 | 41.06 | 40.55 | 40.58 | 18,696,992 | -0.42(-1.02%) |
Jul 19, 2007 | 40.80 | 41.22 | 40.80 | 41.00 | 13,131,476 | +0.13(+0.32%) |
Jul 18, 2007 | 40.74 | 41.12 | 40.49 | 40.87 | 16,948,162 | -0.06(-0.14%) |
Jul 17, 2007 | 41.16 | 41.43 | 40.93 | 40.93 | 21,100,792 | -0.31(-0.74%) |
Jul 16, 2007 | 40.72 | 41.46 | 40.61 | 41.23 | 19,715,888 | +0.32(+0.78%) |
Jul 13, 2007 | 40.87 | 41.13 | 40.64 | 40.91 | 18,388,432 | -0.18(-0.43%) |
Jul 12, 2007 | 40.20 | 41.13 | 40.19 | 41.09 | 26,826,300 | +0.89(+2.23%) |
Jul 11, 2007 | 39.87 | 40.27 | 39.76 | 40.19 | 18,465,426 | +0.35(+0.87%) |
Jul 10, 2007 | 40.18 | 40.29 | 39.84 | 39.85 | 19,278,488 | -0.32(-0.80%) |
Jul 09, 2007 | 40.14 | 40.27 | 40.10 | 40.17 | 18,491,212 | +0.03(+0.07%) |
Jul 06, 2007 | 40.27 | 40.24 | 40.06 | 40.14 | 12,554,302 | -0.12(-0.31%) |
Jul 05, 2007 | 40.29 | 40.44 | 40.09 | 40.27 | 18,195,866 | -0.08(-0.19%) |
Jul 03, 2007 | 40.35 | 40.42 | 40.12 | 40.34 | 7,837,841 | +0.03(+0.08%) |
Jul 02, 2007 | 39.95 | 40.35 | 40.06 | 40.31 | 15,114,571 | +0.36(+0.90%) |
Jun 29, 2007 | 40.12 | 40.29 | 39.67 | 39.95 | 18,355,520 | -0.11(-0.28%) |
Jun 28, 2007 | 40.22 | 40.35 | 39.86 | 40.06 | 14,145,338 | -0.05(-0.11%) |
Jun 27, 2007 | 39.93 | 40.12 | 39.77 | 40.11 | 16,044,253 | +0.16(+0.39%) |
Jun 26, 2007 | 39.96 | 40.21 | 39.82 | 39.95 | 22,643,042 | +0.07(+0.18%) |
Jun 25, 2007 | 39.89 | 40.17 | 39.73 | 39.88 | 17,905,084 | +0.03(+0.08%) |
Jun 22, 2007 | 40.40 | 40.46 | 39.82 | 39.85 | 30,202,300 | -0.55(-1.37%) |
Jun 21, 2007 | 40.44 | 40.74 | 40.22 | 40.40 | 20,149,950 | -0.04(-0.10%) |
Jun 20, 2007 | 40.36 | 40.80 | 40.36 | 40.44 | 28,367,584 | +0.08(+0.19%) |
Jun 19, 2007 | 40.36 | 40.42 | 39.89 | 40.36 | 29,551,328 | +0.03(+0.08%) |
Jun 18, 2007 | 40.81 | 40.81 | 40.30 | 40.33 | 23,375,152 | -0.52(-1.28%) |
Jun 15, 2007 | 40.91 | 41.01 | 40.64 | 40.85 | 26,274,552 | +0.10(+0.24%) |
Jun 14, 2007 | 40.67 | 40.87 | 40.55 | 40.76 | 17,007,532 | +0.03(+0.08%) |
Jun 13, 2007 | 40.67 | 41.02 | 40.49 | 40.72 | 23,763,098 | +0.14(+0.34%) |
Jun 12, 2007 | 40.94 | 41.13 | 40.59 | 40.59 | 15,933,295 | -0.58(-1.41%) |
Jun 11, 2007 | 41.00 | 41.27 | 40.97 | 41.17 | 12,344,763 | -0.01(-0.03%) |
Jun 08, 2007 | 40.81 | 41.27 | 40.60 | 41.18 | 23,690,954 | +0.49(+1.20%) |
Jun 07, 2007 | 40.94 | 40.98 | 40.56 | 40.69 | 32,442,016 | -0.57(-1.38%) |
Jun 06, 2007 | 41.43 | 41.53 | 41.25 | 41.26 | 15,171,642 | -0.18(-0.43%) |
Jun 05, 2007 | 41.14 | 41.61 | 41.17 | 41.43 | 20,648,248 | +0.18(+0.43%) |
Jun 04, 2007 | 41.43 | 41.46 | 41.04 | 41.26 | 17,584,204 | -0.19(-0.46%) |