Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 39.97 | 39.98 | 39.59 | 39.89 | 31,352 | +0.45(+1.15%) |
Aug 30, 2007 | 39.40 | 39.56 | 39.40 | 39.43 | 5,984 | -0.52(-1.31%) |
Aug 29, 2007 | 39.45 | 39.96 | 39.45 | 39.96 | 4,683 | +0.78(+1.98%) |
Aug 28, 2007 | 40.13 | 40.13 | 39.18 | 39.18 | 2,601 | -1.28(-3.17%) |
Aug 27, 2007 | 40.81 | 40.81 | 40.46 | 40.46 | 2,731 | -0.33(-0.81%) |
Aug 24, 2007 | 40.28 | 40.79 | 40.28 | 40.79 | 2,731 | +0.41(+1.01%) |
Aug 23, 2007 | 40.78 | 40.79 | 40.13 | 40.39 | 5,984 | -0.10(-0.24%) |
Aug 22, 2007 | 40.27 | 40.51 | 40.18 | 40.48 | 15,481 | +0.72(+1.81%) |
Aug 21, 2007 | 39.82 | 40.08 | 39.76 | 39.76 | 9,887 | +0.00(+0.00%) |
Aug 20, 2007 | 39.97 | 39.97 | 39.41 | 39.76 | 1,691 | +0.01(+0.02%) |
Aug 17, 2007 | 40.50 | 40.55 | 39.49 | 39.76 | 71,681 | +0.97(+2.50%) |
Aug 16, 2007 | 37.74 | 38.79 | 37.70 | 38.79 | 116,823 | +0.68(+1.80%) |
Aug 15, 2007 | 38.66 | 39.57 | 38.10 | 38.10 | 198,131 | -0.48(-1.24%) |
Aug 14, 2007 | 39.47 | 39.47 | 38.58 | 38.58 | 1,040 | -0.87(-2.20%) |
Aug 13, 2007 | 39.47 | 39.67 | 39.45 | 39.45 | 1,431 | +0.28(+0.71%) |
Aug 10, 2007 | 38.28 | 39.38 | 38.00 | 39.17 | 89,894 | +0.42(+1.09%) |
Aug 09, 2007 | 39.43 | 39.69 | 38.75 | 38.75 | 202,164 | -1.35(-3.36%) |
Aug 08, 2007 | 40.12 | 40.39 | 39.63 | 40.09 | 61,533 | +0.57(+1.44%) |
Aug 07, 2007 | 39.13 | 40.06 | 39.13 | 39.53 | 36,556 | +0.33(+0.84%) |
Aug 06, 2007 | 37.76 | 39.20 | 37.67 | 39.20 | 72,721 | +0.79(+2.06%) |
Aug 03, 2007 | 38.51 | 39.58 | 38.35 | 38.40 | 8,586 | -1.18(-2.97%) |
Aug 02, 2007 | 39.79 | 40.25 | 39.47 | 39.58 | 46,963 | +0.08(+0.19%) |
Aug 01, 2007 | 39.24 | 39.50 | 38.12 | 39.50 | 101,212 | +0.20(+0.51%) |
Jul 31, 2007 | 40.19 | 40.26 | 39.30 | 39.30 | 18,603 | -0.50(-1.26%) |
Jul 30, 2007 | 39.43 | 39.93 | 39.37 | 39.80 | 18,082 | +0.12(+0.29%) |
Jul 27, 2007 | 40.39 | 40.39 | 39.69 | 39.69 | 16,781 | -0.91(-2.23%) |
Jul 26, 2007 | 40.88 | 41.07 | 40.18 | 40.59 | 8,586 | -0.93(-2.24%) |
Jul 25, 2007 | 41.10 | 41.61 | 41.10 | 41.52 | 52,037 | +0.63(+1.54%) |
Jul 24, 2007 | 41.51 | 41.51 | 40.82 | 40.89 | 40,849 | -0.95(-2.26%) |
Jul 23, 2007 | 41.93 | 42.02 | 41.84 | 41.84 | 9,887 | +0.22(+0.54%) |
Jul 20, 2007 | 42.03 | 42.03 | 41.52 | 41.62 | 43,190 | -0.66(-1.55%) |
Jul 19, 2007 | 42.45 | 42.45 | 42.25 | 42.27 | 16,131 | +0.06(+0.15%) |
Jul 18, 2007 | 42.28 | 42.37 | 41.99 | 42.21 | 20,684 | -0.38(-0.88%) |
Jul 17, 2007 | 42.59 | 42.65 | 42.55 | 42.59 | 1,691 | -0.14(-0.32%) |
Jul 16, 2007 | 42.82 | 42.86 | 42.72 | 42.72 | 9,236 | -0.16(-0.38%) |
Jul 13, 2007 | 42.89 | 42.96 | 42.85 | 42.88 | 1,170 | +0.06(+0.14%) |
Jul 12, 2007 | 42.54 | 42.83 | 42.49 | 42.82 | 62,444 | +0.47(+1.11%) |
Jul 11, 2007 | 42.20 | 42.35 | 42.15 | 42.35 | 5,073 | +0.08(+0.18%) |
Jul 10, 2007 | 43.04 | 43.04 | 42.28 | 42.28 | 4,553 | -0.98(-2.26%) |
Jul 09, 2007 | 43.38 | 43.38 | 43.25 | 43.25 | 2,601 | -0.02(-0.05%) |
Jul 06, 2007 | 43.06 | 43.28 | 43.02 | 43.28 | 4,683 | +0.08(+0.20%) |
Jul 05, 2007 | 43.35 | 43.35 | 43.15 | 43.19 | 4,162 | -0.38(-0.88%) |
Jul 03, 2007 | 43.55 | 43.60 | 43.55 | 43.58 | 910 | +0.28(+0.64%) |
Jul 02, 2007 | 43.32 | 43.32 | 43.18 | 43.30 | 10,407 | +0.45(+1.04%) |
Jun 29, 2007 | 43.05 | 43.05 | 42.85 | 42.85 | 8,586 | -0.26(-0.61%) |
Jun 28, 2007 | 42.92 | 43.28 | 42.86 | 43.12 | 34,734 | +0.24(+0.56%) |
Jun 27, 2007 | 42.70 | 42.88 | 42.70 | 42.88 | 22,766 | -0.25(-0.59%) |
Jun 26, 2007 | 43.25 | 43.25 | 43.09 | 43.13 | 15,871 | +0.11(+0.25%) |
Jun 25, 2007 | 43.09 | 43.35 | 42.92 | 43.02 | 20,944 | -0.15(-0.36%) |
Jun 22, 2007 | 43.33 | 43.33 | 43.18 | 43.18 | 7,285 | -0.34(-0.78%) |
Jun 21, 2007 | 43.27 | 43.59 | 43.23 | 43.52 | 12,618 | +0.03(+0.07%) |
Jun 20, 2007 | 43.93 | 43.93 | 43.48 | 43.48 | 780 | -0.52(-1.19%) |
Jun 19, 2007 | 43.99 | 44.01 | 43.99 | 44.01 | 780 | +0.08(+0.19%) |
Jun 18, 2007 | 43.97 | 44.01 | 43.91 | 43.92 | 2,992 | -0.06(-0.14%) |
Jun 15, 2007 | 44.07 | 44.16 | 43.98 | 43.98 | 8,456 | +0.09(+0.21%) |
Jun 14, 2007 | 43.70 | 43.89 | 43.70 | 43.89 | 2,731 | +0.18(+0.42%) |
Jun 13, 2007 | 43.35 | 43.71 | 43.35 | 43.71 | 2,731 | +0.42(+0.98%) |
Jun 12, 2007 | 43.56 | 43.60 | 43.28 | 43.28 | 19,774 | -0.42(-0.95%) |
Jun 11, 2007 | 43.39 | 43.70 | 43.39 | 43.70 | 1,951 | +0.25(+0.57%) |
Jun 08, 2007 | 42.98 | 43.45 | 42.98 | 43.45 | 7,025 | +0.32(+0.75%) |
Jun 07, 2007 | 43.68 | 43.68 | 43.13 | 43.13 | 3,772 | -0.66(-1.51%) |
Jun 06, 2007 | 43.84 | 43.84 | 43.78 | 43.79 | 1,691 | -0.19(-0.44%) |
Jun 05, 2007 | 44.16 | 44.16 | 43.98 | 43.98 | 11,838 | -0.25(-0.56%) |
Jun 04, 2007 | 44.05 | 44.25 | 44.05 | 44.23 | 11,187 | +0.09(+0.21%) |