Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 35.74 | 36.03 | 35.67 | 35.75 | 12,514,811 | +0.02(+0.06%) |
Aug 30, 2007 | 35.32 | 36.02 | 35.32 | 35.73 | 12,184,126 | -0.08(-0.22%) |
Aug 29, 2007 | 35.59 | 35.86 | 35.00 | 35.81 | 19,662,126 | +0.84(+2.41%) |
Aug 28, 2007 | 35.38 | 35.62 | 34.97 | 34.97 | 13,334,871 | -0.65(-1.82%) |
Aug 27, 2007 | 35.54 | 36.23 | 35.32 | 35.62 | 7,514,055 | -0.25(-0.70%) |
Aug 24, 2007 | 35.95 | 36.01 | 35.67 | 35.87 | 11,675,063 | +0.01(+0.04%) |
Aug 23, 2007 | 35.08 | 36.39 | 35.08 | 35.85 | 15,766,992 | +0.68(+1.93%) |
Aug 22, 2007 | 35.36 | 35.38 | 34.82 | 35.18 | 15,152,383 | +0.04(+0.12%) |
Aug 21, 2007 | 35.14 | 35.66 | 35.03 | 35.13 | 11,499,122 | -0.39(-1.10%) |
Aug 20, 2007 | 35.54 | 36.04 | 34.96 | 35.52 | 13,245,509 | -0.21(-0.58%) |
Aug 17, 2007 | 35.38 | 35.75 | 34.46 | 35.73 | 24,663,250 | +0.48(+1.36%) |
Aug 16, 2007 | 35.31 | 35.68 | 34.63 | 35.25 | 24,394,596 | -0.84(-2.33%) |
Aug 15, 2007 | 36.32 | 36.85 | 36.02 | 36.10 | 29,724,988 | -0.52(-1.42%) |
Aug 14, 2007 | 36.57 | 37.07 | 36.50 | 36.62 | 11,685,852 | +0.04(+0.12%) |
Aug 13, 2007 | 36.42 | 37.09 | 36.31 | 36.57 | 14,480,024 | +0.84(+2.36%) |
Aug 10, 2007 | 35.94 | 36.33 | 35.47 | 35.73 | 20,150,780 | -0.65(-1.78%) |
Aug 09, 2007 | 36.82 | 37.46 | 36.37 | 36.38 | 15,794,053 | -0.72(-1.94%) |
Aug 08, 2007 | 36.76 | 37.10 | 36.21 | 37.10 | 15,045,262 | +0.44(+1.19%) |
Aug 07, 2007 | 36.53 | 37.09 | 36.36 | 36.67 | 16,351,977 | -0.27(-0.73%) |
Aug 06, 2007 | 36.32 | 37.09 | 36.32 | 36.94 | 14,373,049 | +0.62(+1.71%) |
Aug 03, 2007 | 36.46 | 36.83 | 36.27 | 36.32 | 15,062,322 | -0.39(-1.05%) |
Aug 02, 2007 | 37.17 | 37.48 | 36.59 | 36.70 | 15,485,836 | -0.46(-1.25%) |
Aug 01, 2007 | 37.43 | 37.58 | 35.89 | 37.17 | 38,843,576 | -1.18(-3.07%) |
Jul 31, 2007 | 39.78 | 39.90 | 38.30 | 38.34 | 39,347,400 | -1.75(-4.36%) |
Jul 30, 2007 | 39.53 | 40.38 | 39.53 | 40.09 | 11,241,784 | +0.41(+1.02%) |
Jul 27, 2007 | 40.53 | 40.55 | 39.41 | 39.68 | 18,412,692 | -0.39(-0.96%) |
Jul 26, 2007 | 40.32 | 40.87 | 39.78 | 40.07 | 23,387,730 | -0.71(-1.75%) |
Jul 25, 2007 | 40.44 | 41.19 | 40.10 | 40.78 | 16,263,657 | +0.51(+1.28%) |
Jul 24, 2007 | 40.42 | 41.06 | 40.13 | 40.27 | 14,655,924 | -0.26(-0.63%) |
Jul 23, 2007 | 40.62 | 40.85 | 40.42 | 40.53 | 14,473,217 | +0.44(+1.10%) |
Jul 20, 2007 | 39.72 | 40.48 | 39.41 | 40.08 | 19,521,168 | +0.44(+1.10%) |
Jul 19, 2007 | 39.83 | 40.07 | 39.05 | 39.65 | 10,509,794 | -0.16(-0.41%) |
Jul 18, 2007 | 39.56 | 40.01 | 39.52 | 39.81 | 12,654,569 | +0.15(+0.38%) |
Jul 17, 2007 | 39.48 | 39.77 | 39.33 | 39.66 | 16,874,234 | -0.31(-0.79%) |
Jul 16, 2007 | 40.52 | 40.85 | 39.86 | 39.98 | 12,832,553 | -0.64(-1.58%) |
Jul 13, 2007 | 40.66 | 41.15 | 40.49 | 40.62 | 18,563,288 | +0.70(+1.75%) |
Jul 12, 2007 | 39.30 | 39.93 | 39.23 | 39.92 | 12,895,088 | +0.59(+1.49%) |
Jul 11, 2007 | 38.91 | 39.40 | 38.77 | 39.33 | 17,129,800 | +0.60(+1.55%) |
Jul 10, 2007 | 38.89 | 39.16 | 38.74 | 38.74 | 19,868,320 | -0.19(-0.48%) |
Jul 09, 2007 | 38.94 | 39.28 | 38.83 | 38.92 | 9,724,984 | -0.19(-0.49%) |
Jul 06, 2007 | 39.04 | 39.17 | 38.88 | 39.11 | 8,187,033 | -0.03(-0.07%) |
Jul 05, 2007 | 39.10 | 39.27 | 38.99 | 39.14 | 15,589,369 | -0.24(-0.60%) |
Jul 03, 2007 | 39.39 | 39.58 | 39.23 | 39.38 | 6,255,825 | -0.04(-0.09%) |
Jul 02, 2007 | 39.53 | 39.83 | 39.09 | 39.41 | 15,178,687 | -0.04(-0.09%) |
Jun 29, 2007 | 39.75 | 39.81 | 39.11 | 39.45 | 13,449,702 | -0.01(-0.04%) |
Jun 28, 2007 | 39.41 | 39.98 | 39.30 | 39.46 | 11,575,318 | -0.14(-0.34%) |
Jun 27, 2007 | 39.12 | 39.64 | 38.97 | 39.60 | 16,825,106 | +0.29(+0.73%) |
Jun 26, 2007 | 39.79 | 39.89 | 39.21 | 39.31 | 26,399,162 | -0.54(-1.36%) |
Jun 25, 2007 | 39.53 | 40.08 | 39.53 | 39.86 | 17,441,890 | -0.07(-0.18%) |
Jun 22, 2007 | 40.46 | 40.78 | 39.93 | 39.93 | 27,300,274 | -0.93(-2.29%) |
Jun 21, 2007 | 41.08 | 41.53 | 40.65 | 40.86 | 19,769,762 | -0.31(-0.75%) |
Jun 20, 2007 | 41.45 | 41.88 | 41.08 | 41.17 | 16,854,448 | -0.31(-0.74%) |
Jun 19, 2007 | 41.82 | 41.87 | 41.25 | 41.48 | 16,192,072 | -0.34(-0.82%) |
Jun 18, 2007 | 41.95 | 41.96 | 41.28 | 41.82 | 16,049,674 | -0.30(-0.71%) |
Jun 15, 2007 | 41.84 | 42.32 | 41.79 | 42.12 | 20,188,058 | +0.57(+1.37%) |
Jun 14, 2007 | 41.58 | 41.76 | 41.48 | 41.55 | 18,235,406 | +0.06(+0.15%) |
Jun 13, 2007 | 40.88 | 41.53 | 40.87 | 41.49 | 16,253,601 | +0.49(+1.19%) |
Jun 12, 2007 | 40.87 | 41.19 | 40.74 | 41.00 | 17,071,690 | +0.04(+0.09%) |
Jun 11, 2007 | 40.67 | 41.30 | 40.57 | 40.96 | 10,521,042 | +0.03(+0.07%) |
Jun 08, 2007 | 40.14 | 41.04 | 40.11 | 40.93 | 15,149,821 | +0.52(+1.29%) |
Jun 07, 2007 | 40.67 | 40.88 | 40.37 | 40.41 | 24,719,320 | -0.46(-1.13%) |
Jun 06, 2007 | 40.95 | 41.05 | 40.50 | 40.88 | 14,511,261 | -0.23(-0.56%) |
Jun 05, 2007 | 40.57 | 41.24 | 40.38 | 41.10 | 19,206,256 | +0.50(+1.23%) |
Jun 04, 2007 | 40.36 | 40.70 | 40.13 | 40.60 | 16,205,419 | -0.02(-0.05%) |