Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 36.56 | 37.84 | 36.24 | 37.34 | 1,179,254 | +1.36(+3.79%) |
Aug 30, 2007 | 35.58 | 36.26 | 35.57 | 35.98 | 601,577 | -0.03(-0.08%) |
Aug 29, 2007 | 35.87 | 36.25 | 35.68 | 36.01 | 818,799 | +0.19(+0.53%) |
Aug 28, 2007 | 36.89 | 36.89 | 35.78 | 35.82 | 582,915 | -1.09(-2.96%) |
Aug 27, 2007 | 37.51 | 37.66 | 36.90 | 36.92 | 460,799 | -0.65(-1.72%) |
Aug 24, 2007 | 38.03 | 38.25 | 37.25 | 37.56 | 367,166 | -0.46(-1.21%) |
Aug 23, 2007 | 38.95 | 39.10 | 37.88 | 38.02 | 378,297 | -0.59(-1.52%) |
Aug 22, 2007 | 38.52 | 39.05 | 38.02 | 38.61 | 1,027,837 | +0.39(+1.02%) |
Aug 21, 2007 | 37.80 | 38.32 | 37.53 | 38.22 | 474,386 | +0.22(+0.58%) |
Aug 20, 2007 | 37.51 | 38.48 | 37.37 | 38.00 | 540,682 | +0.24(+0.65%) |
Aug 17, 2007 | 37.87 | 38.30 | 37.31 | 37.75 | 1,026,691 | +0.31(+0.82%) |
Aug 16, 2007 | 36.73 | 37.69 | 36.02 | 37.45 | 1,184,001 | +1.03(+2.82%) |
Aug 15, 2007 | 36.78 | 37.84 | 36.30 | 36.42 | 939,769 | -0.49(-1.32%) |
Aug 14, 2007 | 38.83 | 38.85 | 36.89 | 36.91 | 532,334 | -2.05(-5.27%) |
Aug 13, 2007 | 39.20 | 39.48 | 38.34 | 38.96 | 395,158 | -0.08(-0.20%) |
Aug 10, 2007 | 40.03 | 40.40 | 38.95 | 39.04 | 617,291 | -1.37(-3.40%) |
Aug 09, 2007 | 39.52 | 40.87 | 39.26 | 40.42 | 951,228 | -0.01(-0.03%) |
Aug 08, 2007 | 39.05 | 40.76 | 38.96 | 40.43 | 875,765 | +1.69(+4.37%) |
Aug 07, 2007 | 38.62 | 38.99 | 37.72 | 38.74 | 761,015 | +0.02(+0.06%) |
Aug 06, 2007 | 38.05 | 38.79 | 37.18 | 38.71 | 880,021 | +1.14(+3.04%) |
Aug 03, 2007 | 37.39 | 38.73 | 37.27 | 37.57 | 936,004 | -1.16(-3.00%) |
Aug 02, 2007 | 39.61 | 39.81 | 38.61 | 38.73 | 1,361,119 | -0.53(-1.35%) |
Aug 01, 2007 | 39.10 | 39.49 | 38.19 | 39.26 | 717,309 | -0.10(-0.25%) |
Jul 31, 2007 | 39.06 | 39.42 | 38.77 | 39.36 | 979,220 | +0.81(+2.11%) |
Jul 30, 2007 | 38.53 | 38.65 | 37.69 | 38.55 | 729,095 | +0.27(+0.72%) |
Jul 27, 2007 | 39.23 | 39.72 | 38.05 | 38.27 | 798,665 | -1.51(-3.79%) |
Jul 26, 2007 | 40.33 | 40.33 | 38.59 | 39.78 | 1,393,367 | -1.15(-2.82%) |
Jul 25, 2007 | 41.45 | 41.99 | 39.79 | 40.94 | 1,843,996 | -0.82(-1.96%) |
Jul 24, 2007 | 42.35 | 42.40 | 41.47 | 41.75 | 735,479 | -0.70(-1.64%) |
Jul 23, 2007 | 43.37 | 43.43 | 42.38 | 42.45 | 620,238 | -0.78(-1.81%) |
Jul 20, 2007 | 43.83 | 43.83 | 42.97 | 43.23 | 507,452 | -0.61(-1.39%) |
Jul 19, 2007 | 43.86 | 44.02 | 43.70 | 43.84 | 157,801 | +0.26(+0.60%) |
Jul 18, 2007 | 42.96 | 43.64 | 42.76 | 43.58 | 636,280 | +0.24(+0.55%) |
Jul 17, 2007 | 43.25 | 43.58 | 42.92 | 43.34 | 401,869 | +0.09(+0.21%) |
Jul 16, 2007 | 43.62 | 43.75 | 43.24 | 43.25 | 610,907 | -0.07(-0.17%) |
Jul 13, 2007 | 42.99 | 43.40 | 42.98 | 43.32 | 661,161 | +0.32(+0.74%) |
Jul 12, 2007 | 43.04 | 43.31 | 42.67 | 43.01 | 714,853 | +0.12(+0.27%) |
Jul 11, 2007 | 42.96 | 43.12 | 42.75 | 42.89 | 361,273 | -0.15(-0.35%) |
Jul 10, 2007 | 44.16 | 44.27 | 42.92 | 43.04 | 585,043 | -1.31(-2.95%) |
Jul 09, 2007 | 44.76 | 44.78 | 44.17 | 44.35 | 274,351 | -0.30(-0.67%) |
Jul 06, 2007 | 44.58 | 44.95 | 44.09 | 44.65 | 350,633 | -0.07(-0.15%) |
Jul 05, 2007 | 44.30 | 45.16 | 44.30 | 44.72 | 606,324 | +0.72(+1.64%) |
Jul 03, 2007 | 44.14 | 44.49 | 43.88 | 44.00 | 152,235 | -0.19(-0.43%) |
Jul 02, 2007 | 43.37 | 44.39 | 43.30 | 44.19 | 545,757 | +0.91(+2.10%) |
Jun 29, 2007 | 43.68 | 44.09 | 43.07 | 43.28 | 633,661 | -0.32(-0.74%) |
Jun 28, 2007 | 43.71 | 44.22 | 43.60 | 43.60 | 606,160 | -0.11(-0.25%) |
Jun 27, 2007 | 42.48 | 43.77 | 42.17 | 43.71 | 844,827 | +1.00(+2.35%) |
Jun 26, 2007 | 42.39 | 43.12 | 42.39 | 42.71 | 1,022,108 | -0.03(-0.07%) |
Jun 25, 2007 | 43.23 | 43.38 | 42.33 | 42.74 | 1,009,503 | -0.49(-1.13%) |
Jun 22, 2007 | 43.37 | 43.58 | 43.10 | 43.23 | 658,706 | -0.21(-0.49%) |
Jun 21, 2007 | 43.83 | 43.83 | 43.07 | 43.44 | 793,754 | -0.51(-1.17%) |
Jun 20, 2007 | 44.63 | 44.63 | 43.73 | 43.95 | 502,378 | -0.64(-1.43%) |
Jun 19, 2007 | 44.20 | 44.59 | 43.73 | 44.59 | 513,018 | +0.38(+0.87%) |
Jun 18, 2007 | 44.60 | 44.72 | 43.98 | 44.20 | 334,755 | -0.41(-0.92%) |
Jun 15, 2007 | 44.61 | 44.96 | 44.37 | 44.61 | 481,916 | +0.26(+0.58%) |
Jun 14, 2007 | 44.74 | 45.04 | 44.05 | 44.36 | 490,264 | -0.60(-1.35%) |
Jun 13, 2007 | 44.35 | 45.04 | 43.94 | 44.96 | 498,613 | +1.04(+2.38%) |
Jun 12, 2007 | 44.72 | 44.75 | 43.90 | 43.92 | 927,820 | -0.86(-1.92%) |
Jun 11, 2007 | 44.93 | 45.18 | 44.70 | 44.78 | 591,100 | -0.51(-1.12%) |
Jun 08, 2007 | 44.98 | 45.42 | 44.53 | 45.29 | 868,235 | +0.31(+0.68%) |
Jun 07, 2007 | 46.04 | 46.04 | 44.77 | 44.98 | 881,658 | -1.10(-2.39%) |
Jun 06, 2007 | 46.18 | 46.37 | 45.84 | 46.08 | 1,060,903 | +0.00(+0.00%) |
Jun 05, 2007 | 46.18 | 46.43 | 45.88 | 46.08 | 775,584 | -0.25(-0.54%) |
Jun 04, 2007 | 45.40 | 46.67 | 45.14 | 46.33 | 541,337 | +0.72(+1.58%) |