Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 41.27 | 41.33 | 41.05 | 41.13 | 51,100 | +0.29(+0.71%) |
Aug 30, 2007 | 40.80 | 41.00 | 40.49 | 40.84 | 23,700 | -0.04(-0.10%) |
Aug 29, 2007 | 40.25 | 40.98 | 40.25 | 40.88 | 47,700 | +1.08(+2.71%) |
Aug 28, 2007 | 40.09 | 40.17 | 39.62 | 39.80 | 38,700 | -0.24(-0.60%) |
Aug 27, 2007 | 39.35 | 40.05 | 39.07 | 40.04 | 34,900 | +0.49(+1.24%) |
Aug 24, 2007 | 38.83 | 39.60 | 38.83 | 39.55 | 32,000 | +0.74(+1.91%) |
Aug 23, 2007 | 38.80 | 38.86 | 38.46 | 38.81 | 38,900 | +0.31(+0.81%) |
Aug 22, 2007 | 38.95 | 39.02 | 38.17 | 38.50 | 121,900 | -0.14(-0.36%) |
Aug 21, 2007 | 39.35 | 39.72 | 38.35 | 38.64 | 148,200 | -0.70(-1.78%) |
Aug 20, 2007 | 39.29 | 39.50 | 38.71 | 39.34 | 92,700 | -0.45(-1.13%) |
Aug 17, 2007 | 39.85 | 40.11 | 39.61 | 39.79 | 80,000 | +0.29(+0.73%) |
Aug 16, 2007 | 39.70 | 39.81 | 38.90 | 39.50 | 61,900 | -1.15(-2.83%) |
Aug 15, 2007 | 40.33 | 41.12 | 40.20 | 40.65 | 88,300 | +0.65(+1.62%) |
Aug 14, 2007 | 40.06 | 40.06 | 39.59 | 40.00 | 26,900 | +0.34(+0.86%) |
Aug 13, 2007 | 40.20 | 40.40 | 39.40 | 39.66 | 25,000 | +0.04(+0.10%) |
Aug 10, 2007 | 38.85 | 39.63 | 38.78 | 39.62 | 39,400 | +0.02(+0.05%) |
Aug 09, 2007 | 38.80 | 39.87 | 38.80 | 39.60 | 51,900 | -0.34(-0.85%) |
Aug 08, 2007 | 39.90 | 40.42 | 39.86 | 39.94 | 60,600 | -0.07(-0.17%) |
Aug 07, 2007 | 39.70 | 40.16 | 39.37 | 40.01 | 74,600 | +0.17(+0.43%) |
Aug 06, 2007 | 41.00 | 41.00 | 39.61 | 39.84 | 85,900 | -1.76(-4.23%) |
Aug 03, 2007 | 41.72 | 42.50 | 41.54 | 41.60 | 100,400 | -0.90(-2.12%) |
Aug 02, 2007 | 42.25 | 42.78 | 42.25 | 42.50 | 116,400 | +0.17(+0.40%) |
Aug 01, 2007 | 42.90 | 43.57 | 42.13 | 42.33 | 119,500 | -0.67(-1.56%) |
Jul 31, 2007 | 42.58 | 43.25 | 42.40 | 43.00 | 54,500 | +0.59(+1.39%) |
Jul 30, 2007 | 42.70 | 42.70 | 42.06 | 42.41 | 49,700 | -0.13(-0.31%) |
Jul 27, 2007 | 41.66 | 42.60 | 41.63 | 42.54 | 50,500 | +1.24(+3.00%) |
Jul 26, 2007 | 42.51 | 42.64 | 41.24 | 41.30 | 159,600 | -0.70(-1.67%) |
Jul 25, 2007 | 40.80 | 42.05 | 40.64 | 42.00 | 66,000 | +1.44(+3.55%) |
Jul 24, 2007 | 40.60 | 40.86 | 40.28 | 40.56 | 47,600 | -0.83(-2.01%) |
Jul 23, 2007 | 41.34 | 41.44 | 41.15 | 41.39 | 37,900 | -0.55(-1.31%) |
Jul 20, 2007 | 42.05 | 42.15 | 41.74 | 41.94 | 51,600 | -0.11(-0.26%) |
Jul 19, 2007 | 41.83 | 42.05 | 41.47 | 42.05 | 38,300 | +0.50(+1.20%) |
Jul 18, 2007 | 41.17 | 41.64 | 41.01 | 41.55 | 60,500 | +0.64(+1.56%) |
Jul 17, 2007 | 41.35 | 41.55 | 40.66 | 40.91 | 51,400 | -0.04(-0.10%) |
Jul 16, 2007 | 40.90 | 41.12 | 40.72 | 40.95 | 34,200 | +0.03(+0.08%) |
Jul 13, 2007 | 40.60 | 40.99 | 40.51 | 40.92 | 37,200 | +0.71(+1.76%) |
Jul 12, 2007 | 40.63 | 40.76 | 39.84 | 40.21 | 73,200 | +0.05(+0.12%) |
Jul 11, 2007 | 40.20 | 40.38 | 40.04 | 40.16 | 16,500 | -0.06(-0.15%) |
Jul 10, 2007 | 39.81 | 40.41 | 39.81 | 40.22 | 51,800 | +0.34(+0.85%) |
Jul 09, 2007 | 40.15 | 40.35 | 39.76 | 39.88 | 26,100 | -0.33(-0.82%) |
Jul 06, 2007 | 40.25 | 40.40 | 40.01 | 40.21 | 46,700 | +0.47(+1.18%) |
Jul 05, 2007 | 39.93 | 40.02 | 39.20 | 39.74 | 88,300 | +0.45(+1.15%) |
Jul 03, 2007 | 39.25 | 39.85 | 39.05 | 39.29 | 41,000 | -0.05(-0.13%) |
Jul 02, 2007 | 38.74 | 39.39 | 38.56 | 39.34 | 90,600 | +0.36(+0.92%) |
Jun 29, 2007 | 38.80 | 39.25 | 38.76 | 38.98 | 69,300 | +0.48(+1.25%) |
Jun 28, 2007 | 38.60 | 38.95 | 38.45 | 38.50 | 76,600 | +0.36(+0.94%) |
Jun 27, 2007 | 37.19 | 38.43 | 37.11 | 38.14 | 79,600 | +0.59(+1.57%) |
Jun 26, 2007 | 38.01 | 37.95 | 37.42 | 37.55 | 56,900 | -0.65(-1.70%) |
Jun 25, 2007 | 37.44 | 38.37 | 37.42 | 38.20 | 51,000 | -0.03(-0.08%) |
Jun 22, 2007 | 38.20 | 38.40 | 38.00 | 38.23 | 187,100 | +0.29(+0.76%) |
Jun 21, 2007 | 38.45 | 38.53 | 37.74 | 37.94 | 45,100 | -0.03(-0.08%) |
Jun 20, 2007 | 38.35 | 38.43 | 37.43 | 37.97 | 247,600 | -0.38(-0.99%) |
Jun 19, 2007 | 38.34 | 38.77 | 38.06 | 38.35 | 104,200 | +0.02(+0.05%) |
Jun 18, 2007 | 37.80 | 38.45 | 37.65 | 38.33 | 53,300 | +0.44(+1.16%) |
Jun 15, 2007 | 37.72 | 37.96 | 37.53 | 37.89 | 55,700 | +0.31(+0.82%) |
Jun 14, 2007 | 37.20 | 37.73 | 37.20 | 37.58 | 139,700 | +0.76(+2.06%) |
Jun 13, 2007 | 36.29 | 37.03 | 36.26 | 36.82 | 98,400 | +0.53(+1.46%) |
Jun 12, 2007 | 36.50 | 36.60 | 36.22 | 36.29 | 81,200 | -0.36(-0.98%) |
Jun 11, 2007 | 36.30 | 36.77 | 36.06 | 36.65 | 86,300 | +0.59(+1.64%) |
Jun 08, 2007 | 36.50 | 36.91 | 35.97 | 36.06 | 251,000 | -1.24(-3.33%) |
Jun 07, 2007 | 36.88 | 37.57 | 36.75 | 37.30 | 114,200 | +0.52(+1.41%) |
Jun 06, 2007 | 36.57 | 36.92 | 36.42 | 36.78 | 135,300 | +0.19(+0.52%) |
Jun 05, 2007 | 36.56 | 36.86 | 36.42 | 36.59 | 38,200 | -0.22(-0.60%) |
Jun 04, 2007 | 36.30 | 37.06 | 36.24 | 36.81 | 131,500 | +0.58(+1.60%) |