Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 35.67 | 36.01 | 35.61 | 35.93 | 9,025,034 | +0.43(+1.20%) |
Aug 30, 2007 | 35.12 | 35.67 | 35.04 | 35.51 | 7,444,783 | +0.22(+0.62%) |
Aug 29, 2007 | 35.17 | 35.32 | 34.86 | 35.29 | 9,466,980 | +0.14(+0.39%) |
Aug 28, 2007 | 35.26 | 35.40 | 34.98 | 35.15 | 8,774,134 | -0.18(-0.51%) |
Aug 27, 2007 | 35.35 | 35.48 | 35.28 | 35.33 | 4,954,782 | -0.14(-0.39%) |
Aug 24, 2007 | 35.04 | 35.47 | 34.77 | 35.47 | 8,937,091 | +0.46(+1.32%) |
Aug 23, 2007 | 35.07 | 35.09 | 34.80 | 35.01 | 4,401,431 | +0.08(+0.23%) |
Aug 22, 2007 | 34.95 | 34.99 | 34.47 | 34.92 | 7,494,579 | +0.29(+0.83%) |
Aug 21, 2007 | 34.77 | 34.85 | 34.33 | 34.64 | 7,685,786 | -0.22(-0.63%) |
Aug 20, 2007 | 34.95 | 35.09 | 34.40 | 34.85 | 7,755,374 | -0.11(-0.32%) |
Aug 17, 2007 | 34.79 | 35.12 | 34.38 | 34.97 | 10,897,043 | +0.61(+1.79%) |
Aug 16, 2007 | 34.57 | 34.55 | 33.63 | 34.35 | 14,194,645 | -0.22(-0.63%) |
Aug 15, 2007 | 34.74 | 35.11 | 34.40 | 34.57 | 7,939,638 | -0.16(-0.47%) |
Aug 14, 2007 | 35.74 | 35.74 | 34.59 | 34.74 | 8,584,922 | -0.93(-2.62%) |
Aug 13, 2007 | 35.53 | 35.84 | 35.27 | 35.67 | 6,221,090 | -0.14(-0.40%) |
Aug 10, 2007 | 36.57 | 36.72 | 35.59 | 35.81 | 12,833,425 | -0.43(-1.19%) |
Aug 09, 2007 | 36.48 | 36.98 | 36.06 | 36.25 | 13,585,247 | -0.34(-0.94%) |
Aug 08, 2007 | 35.58 | 36.61 | 35.46 | 36.59 | 10,732,158 | +1.18(+3.33%) |
Aug 07, 2007 | 34.99 | 35.92 | 34.97 | 35.41 | 11,986,359 | +0.19(+0.53%) |
Aug 06, 2007 | 34.00 | 35.26 | 33.91 | 35.22 | 11,810,773 | +1.08(+3.16%) |
Aug 03, 2007 | 34.41 | 34.49 | 34.05 | 34.15 | 8,915,782 | -0.06(-0.18%) |
Aug 02, 2007 | 33.98 | 34.41 | 33.88 | 34.21 | 8,161,225 | +0.25(+0.74%) |
Aug 01, 2007 | 33.58 | 34.29 | 33.54 | 33.96 | 9,969,452 | +0.07(+0.20%) |
Jul 31, 2007 | 34.59 | 34.62 | 33.81 | 33.89 | 13,203,891 | -0.43(-1.24%) |
Jul 30, 2007 | 34.42 | 34.50 | 33.99 | 34.32 | 9,333,852 | -0.16(-0.45%) |
Jul 27, 2007 | 35.39 | 35.46 | 34.47 | 34.47 | 10,140,883 | -1.05(-2.96%) |
Jul 26, 2007 | 36.28 | 36.46 | 35.36 | 35.53 | 13,351,535 | -1.09(-2.98%) |
Jul 25, 2007 | 35.71 | 36.80 | 35.71 | 36.62 | 11,675,869 | +0.80(+2.22%) |
Jul 24, 2007 | 36.41 | 36.93 | 35.81 | 35.82 | 17,410,518 | +0.00(+0.00%) |
Jul 23, 2007 | 35.35 | 35.88 | 35.27 | 35.82 | 9,397,704 | +0.71(+2.03%) |
Jul 20, 2007 | 34.94 | 35.42 | 34.94 | 35.11 | 10,945,563 | -0.22(-0.62%) |
Jul 19, 2007 | 35.22 | 35.39 | 34.97 | 35.32 | 7,502,649 | +0.21(+0.59%) |
Jul 18, 2007 | 35.21 | 35.24 | 34.94 | 35.12 | 8,647,773 | -0.22(-0.62%) |
Jul 17, 2007 | 35.50 | 35.59 | 35.21 | 35.34 | 6,856,302 | -0.31(-0.86%) |
Jul 16, 2007 | 35.49 | 35.91 | 35.49 | 35.64 | 5,750,893 | -0.02(-0.05%) |
Jul 13, 2007 | 35.78 | 35.81 | 35.42 | 35.66 | 4,619,034 | +0.08(+0.23%) |
Jul 12, 2007 | 34.96 | 35.66 | 34.86 | 35.58 | 6,851,770 | +0.65(+1.85%) |
Jul 11, 2007 | 34.64 | 34.97 | 34.55 | 34.94 | 5,594,480 | +0.20(+0.58%) |
Jul 10, 2007 | 34.90 | 35.12 | 34.72 | 34.74 | 6,706,609 | -0.38(-1.07%) |
Jul 09, 2007 | 35.58 | 35.64 | 35.08 | 35.11 | 8,433,775 | -0.38(-1.06%) |
Jul 06, 2007 | 35.50 | 35.56 | 35.21 | 35.49 | 5,286,282 | +0.05(+0.14%) |
Jul 05, 2007 | 35.60 | 35.69 | 35.34 | 35.44 | 4,270,408 | -0.14(-0.40%) |
Jul 03, 2007 | 35.69 | 35.71 | 35.43 | 35.58 | 2,387,179 | +0.04(+0.11%) |
Jul 02, 2007 | 35.24 | 35.54 | 35.15 | 35.54 | 5,763,422 | +0.53(+1.52%) |
Jun 29, 2007 | 35.20 | 35.34 | 34.79 | 35.01 | 7,039,084 | -0.19(-0.53%) |
Jun 28, 2007 | 35.32 | 35.53 | 35.15 | 35.20 | 5,453,341 | -0.09(-0.25%) |
Jun 27, 2007 | 34.72 | 35.34 | 34.71 | 35.29 | 8,139,038 | +0.28(+0.81%) |
Jun 26, 2007 | 34.76 | 35.14 | 34.70 | 35.01 | 7,961,147 | +0.24(+0.70%) |
Jun 25, 2007 | 35.24 | 35.31 | 34.65 | 34.76 | 9,466,655 | -0.20(-0.57%) |
Jun 22, 2007 | 35.50 | 35.57 | 34.82 | 34.96 | 9,104,298 | -0.63(-1.78%) |
Jun 21, 2007 | 35.57 | 35.68 | 35.15 | 35.59 | 6,554,960 | +0.03(+0.07%) |
Jun 20, 2007 | 36.08 | 36.30 | 35.52 | 35.57 | 7,862,948 | -0.61(-1.70%) |
Jun 19, 2007 | 36.03 | 36.28 | 35.96 | 36.18 | 6,576,850 | +0.21(+0.59%) |
Jun 18, 2007 | 36.16 | 36.34 | 35.85 | 35.97 | 4,860,456 | -0.19(-0.54%) |
Jun 15, 2007 | 36.34 | 36.51 | 36.03 | 36.16 | 7,883,218 | +0.21(+0.59%) |
Jun 14, 2007 | 35.74 | 36.20 | 35.59 | 35.95 | 7,709,248 | +0.28(+0.77%) |
Jun 13, 2007 | 35.68 | 35.91 | 35.32 | 35.68 | 9,104,836 | +0.10(+0.28%) |
Jun 12, 2007 | 35.64 | 35.89 | 35.46 | 35.58 | 6,907,392 | -0.33(-0.92%) |
Jun 11, 2007 | 35.76 | 36.14 | 35.58 | 35.91 | 7,882,983 | +0.18(+0.51%) |
Jun 08, 2007 | 35.59 | 35.81 | 35.34 | 35.73 | 11,164,222 | +0.06(+0.16%) |
Jun 07, 2007 | 36.40 | 36.44 | 35.53 | 35.67 | 19,422,944 | -0.85(-2.33%) |
Jun 06, 2007 | 37.22 | 37.09 | 36.43 | 36.52 | 9,457,605 | -0.44(-1.20%) |
Jun 05, 2007 | 37.08 | 37.10 | 36.80 | 36.97 | 8,424,755 | -0.10(-0.27%) |
Jun 04, 2007 | 36.93 | 37.11 | 36.80 | 37.07 | 7,778,677 | +0.14(+0.37%) |