Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 42.73 | 43.90 | 42.52 | 43.53 | 11,838,027 | +1.40(+3.32%) |
Aug 30, 2007 | 42.21 | 42.58 | 41.55 | 42.13 | 11,683,832 | -0.08(-0.19%) |
Aug 29, 2007 | 40.55 | 42.35 | 40.42 | 42.21 | 9,012,078 | +1.85(+4.58%) |
Aug 28, 2007 | 40.93 | 41.37 | 40.16 | 40.36 | 14,397,089 | -0.74(-1.80%) |
Aug 27, 2007 | 41.41 | 41.67 | 40.95 | 41.10 | 5,502,787 | -0.55(-1.33%) |
Aug 24, 2007 | 41.04 | 41.67 | 40.55 | 41.65 | 6,281,856 | +0.71(+1.74%) |
Aug 23, 2007 | 41.98 | 42.31 | 40.83 | 40.94 | 8,640,828 | -1.04(-2.47%) |
Aug 22, 2007 | 40.51 | 42.11 | 40.40 | 41.98 | 13,105,668 | +2.30(+5.79%) |
Aug 21, 2007 | 39.74 | 39.91 | 38.48 | 39.68 | 14,800,752 | +0.67(+1.71%) |
Aug 20, 2007 | 40.87 | 40.87 | 38.62 | 39.01 | 15,286,058 | -1.38(-3.42%) |
Aug 17, 2007 | 40.45 | 41.53 | 39.28 | 40.39 | 17,784,834 | +0.94(+2.39%) |
Aug 16, 2007 | 38.27 | 39.98 | 37.01 | 39.45 | 19,512,182 | +1.08(+2.82%) |
Aug 15, 2007 | 39.63 | 39.92 | 38.27 | 38.36 | 16,792,098 | -1.31(-3.30%) |
Aug 14, 2007 | 41.77 | 41.53 | 39.57 | 39.67 | 13,761,224 | -2.10(-5.03%) |
Aug 13, 2007 | 41.17 | 42.25 | 41.51 | 41.77 | 11,072,202 | +0.60(+1.46%) |
Aug 10, 2007 | 40.94 | 41.59 | 39.76 | 41.17 | 18,536,726 | -0.11(-0.26%) |
Aug 09, 2007 | 42.26 | 43.00 | 40.90 | 41.28 | 21,023,234 | -1.78(-4.13%) |
Aug 08, 2007 | 41.41 | 43.74 | 41.38 | 43.05 | 20,823,294 | +1.68(+4.07%) |
Aug 07, 2007 | 40.30 | 41.66 | 40.01 | 41.37 | 16,507,652 | +0.71(+1.74%) |
Aug 06, 2007 | 40.07 | 40.93 | 39.10 | 40.66 | 18,718,638 | +0.48(+1.18%) |
Aug 03, 2007 | 41.04 | 41.76 | 40.18 | 40.19 | 12,894,369 | -1.47(-3.53%) |
Aug 02, 2007 | 40.01 | 41.83 | 39.66 | 41.66 | 17,071,620 | +1.69(+4.23%) |
Aug 01, 2007 | 40.01 | 40.53 | 39.00 | 39.97 | 17,508,192 | -0.02(-0.05%) |
Jul 31, 2007 | 41.88 | 42.05 | 39.94 | 39.99 | 15,942,450 | -1.49(-3.58%) |
Jul 30, 2007 | 41.00 | 41.61 | 40.56 | 41.47 | 13,256,530 | +0.48(+1.16%) |
Jul 27, 2007 | 41.15 | 41.98 | 40.56 | 41.00 | 20,107,526 | -0.08(-0.19%) |
Jul 26, 2007 | 42.33 | 42.46 | 40.58 | 41.08 | 20,873,872 | -1.45(-3.40%) |
Jul 25, 2007 | 42.91 | 43.24 | 42.19 | 42.52 | 14,615,809 | -0.26(-0.60%) |
Jul 24, 2007 | 43.90 | 44.02 | 42.75 | 42.78 | 16,663,565 | -1.23(-2.80%) |
Jul 23, 2007 | 44.79 | 44.93 | 43.94 | 44.02 | 11,114,613 | -0.50(-1.13%) |
Jul 20, 2007 | 45.14 | 45.90 | 43.90 | 44.52 | 15,634,890 | -0.96(-2.12%) |
Jul 19, 2007 | 44.92 | 45.84 | 44.91 | 45.48 | 14,125,808 | +0.57(+1.28%) |
Jul 18, 2007 | 45.46 | 45.49 | 44.83 | 44.91 | 12,524,786 | -0.33(-0.73%) |
Jul 17, 2007 | 45.65 | 45.65 | 45.14 | 45.24 | 11,842,720 | -0.24(-0.54%) |
Jul 16, 2007 | 46.66 | 46.68 | 45.38 | 45.48 | 15,934,109 | -0.83(-1.78%) |
Jul 13, 2007 | 46.05 | 46.71 | 45.57 | 46.31 | 29,591,554 | +0.07(+0.14%) |
Jul 12, 2007 | 44.00 | 46.53 | 43.31 | 46.24 | 49,657,032 | +2.93(+6.77%) |
Jul 11, 2007 | 42.74 | 43.61 | 42.73 | 43.31 | 16,760,741 | +0.52(+1.22%) |
Jul 10, 2007 | 43.74 | 43.66 | 42.74 | 42.79 | 23,427,604 | -1.26(-2.86%) |
Jul 09, 2007 | 44.76 | 44.64 | 43.90 | 44.05 | 18,443,352 | -0.91(-2.03%) |
Jul 06, 2007 | 42.35 | 45.05 | 42.10 | 44.96 | 45,715,820 | +2.57(+6.06%) |
Jul 05, 2007 | 41.63 | 42.53 | 41.59 | 42.39 | 11,765,548 | +0.63(+1.50%) |
Jul 03, 2007 | 42.25 | 42.25 | 41.67 | 41.76 | 6,026,347 | -0.38(-0.91%) |
Jul 02, 2007 | 42.00 | 42.28 | 41.67 | 42.15 | 10,159,793 | +0.16(+0.38%) |
Jun 29, 2007 | 42.40 | 42.43 | 41.82 | 41.99 | 11,117,688 | +0.07(+0.16%) |
Jun 28, 2007 | 42.09 | 42.18 | 41.79 | 41.92 | 12,101,325 | -0.16(-0.39%) |
Jun 27, 2007 | 41.53 | 42.19 | 41.20 | 42.09 | 15,240,122 | +0.55(+1.34%) |
Jun 26, 2007 | 41.82 | 42.38 | 41.45 | 41.53 | 24,879,408 | -0.83(-1.95%) |
Jun 25, 2007 | 42.13 | 42.73 | 41.92 | 42.36 | 21,207,706 | -0.07(-0.17%) |
Jun 22, 2007 | 41.97 | 42.79 | 41.93 | 42.43 | 15,926,232 | -0.09(-0.20%) |
Jun 21, 2007 | 42.42 | 42.70 | 42.03 | 42.52 | 12,218,668 | +0.10(+0.23%) |
Jun 20, 2007 | 41.99 | 42.96 | 41.80 | 42.42 | 30,710,860 | +0.62(+1.48%) |
Jun 19, 2007 | 42.05 | 42.35 | 41.69 | 41.80 | 20,817,994 | -0.44(-1.05%) |
Jun 18, 2007 | 42.13 | 42.36 | 42.09 | 42.24 | 15,245,010 | +0.13(+0.30%) |
Jun 15, 2007 | 42.46 | 42.55 | 42.10 | 42.11 | 12,957,986 | -0.03(-0.08%) |
Jun 14, 2007 | 41.92 | 42.19 | 41.84 | 42.15 | 10,843,484 | +0.24(+0.58%) |
Jun 13, 2007 | 41.47 | 41.96 | 41.37 | 41.90 | 11,620,215 | +0.67(+1.62%) |
Jun 12, 2007 | 41.17 | 41.71 | 41.06 | 41.24 | 12,683,070 | -0.32(-0.76%) |
Jun 11, 2007 | 41.66 | 41.79 | 41.37 | 41.55 | 8,444,838 | -0.28(-0.68%) |
Jun 08, 2007 | 41.29 | 41.88 | 41.13 | 41.84 | 11,215,799 | +0.55(+1.34%) |
Jun 07, 2007 | 42.32 | 42.15 | 41.18 | 41.28 | 16,725,458 | -1.04(-2.45%) |
Jun 06, 2007 | 42.23 | 42.37 | 41.66 | 42.32 | 15,898,865 | +0.09(+0.22%) |
Jun 05, 2007 | 41.80 | 42.26 | 41.73 | 42.23 | 12,572,498 | +0.07(+0.17%) |
Jun 04, 2007 | 41.78 | 42.16 | 41.66 | 42.15 | 10,395,528 | +0.12(+0.28%) |