Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 40.32 | 40.92 | 39.77 | 40.59 | 1,433,330 | +0.90(+2.26%) |
Aug 30, 2007 | 39.44 | 40.14 | 39.37 | 39.69 | 1,176,082 | -0.15(-0.38%) |
Aug 29, 2007 | 39.27 | 39.90 | 38.87 | 39.84 | 1,062,925 | +1.12(+2.89%) |
Aug 28, 2007 | 40.10 | 40.26 | 38.65 | 38.72 | 1,213,018 | -1.72(-4.26%) |
Aug 27, 2007 | 40.18 | 40.95 | 39.62 | 40.45 | 835,174 | +0.19(+0.48%) |
Aug 24, 2007 | 39.27 | 40.33 | 39.07 | 40.26 | 1,028,860 | +1.33(+3.40%) |
Aug 23, 2007 | 39.24 | 39.43 | 38.31 | 38.93 | 860,233 | -0.10(-0.26%) |
Aug 22, 2007 | 37.86 | 39.29 | 37.70 | 39.03 | 1,591,255 | +1.56(+4.17%) |
Aug 21, 2007 | 35.53 | 37.74 | 35.31 | 37.47 | 2,338,330 | +1.94(+5.46%) |
Aug 20, 2007 | 35.27 | 36.07 | 34.61 | 35.53 | 1,269,141 | +0.21(+0.59%) |
Aug 17, 2007 | 34.48 | 35.44 | 33.02 | 35.32 | 2,665,073 | +2.12(+6.39%) |
Aug 16, 2007 | 34.52 | 34.52 | 30.58 | 33.20 | 4,801,566 | -2.57(-7.18%) |
Aug 15, 2007 | 36.09 | 37.36 | 35.60 | 35.77 | 1,448,671 | -0.84(-2.30%) |
Aug 14, 2007 | 38.39 | 38.39 | 36.49 | 36.61 | 1,127,400 | -1.03(-2.75%) |
Aug 13, 2007 | 38.60 | 39.42 | 37.43 | 37.64 | 1,303,205 | -0.17(-0.45%) |
Aug 10, 2007 | 36.69 | 38.60 | 35.77 | 37.81 | 2,507,088 | +0.35(+0.94%) |
Aug 09, 2007 | 37.62 | 38.95 | 36.89 | 37.46 | 2,715,914 | -1.19(-3.07%) |
Aug 08, 2007 | 38.81 | 39.64 | 38.21 | 38.65 | 2,365,011 | +0.41(+1.06%) |
Aug 07, 2007 | 37.95 | 38.77 | 37.09 | 38.24 | 1,787,468 | +0.16(+0.42%) |
Aug 06, 2007 | 38.76 | 39.08 | 37.16 | 38.08 | 1,828,059 | -0.08(-0.20%) |
Aug 03, 2007 | 38.29 | 40.07 | 38.06 | 38.16 | 1,785,232 | -1.92(-4.78%) |
Aug 02, 2007 | 40.13 | 40.64 | 39.84 | 40.07 | 1,421,714 | -0.02(-0.06%) |
Aug 01, 2007 | 40.51 | 40.78 | 38.96 | 40.09 | 2,055,812 | -0.16(-0.40%) |
Jul 31, 2007 | 41.73 | 41.76 | 40.16 | 40.26 | 1,643,118 | -0.71(-1.74%) |
Jul 30, 2007 | 39.96 | 41.21 | 39.84 | 40.97 | 1,675,611 | +1.26(+3.18%) |
Jul 27, 2007 | 39.84 | 41.31 | 39.50 | 39.70 | 2,397,063 | -0.63(-1.56%) |
Jul 26, 2007 | 42.14 | 42.32 | 39.89 | 40.33 | 3,832,379 | -2.44(-5.70%) |
Jul 25, 2007 | 43.83 | 43.85 | 41.71 | 42.77 | 2,434,145 | -0.61(-1.41%) |
Jul 24, 2007 | 43.53 | 44.45 | 43.21 | 43.38 | 3,901,379 | -0.42(-0.96%) |
Jul 23, 2007 | 43.98 | 43.98 | 42.76 | 43.80 | 2,156,913 | -0.12(-0.28%) |
Jul 20, 2007 | 43.20 | 44.73 | 43.20 | 43.93 | 1,946,781 | +0.09(+0.21%) |
Jul 19, 2007 | 45.34 | 46.16 | 43.53 | 43.83 | 4,808,483 | -2.92(-6.24%) |
Jul 18, 2007 | 47.92 | 48.11 | 46.43 | 46.75 | 2,129,636 | -1.48(-3.07%) |
Jul 17, 2007 | 47.78 | 48.35 | 47.56 | 48.23 | 1,042,046 | +0.34(+0.72%) |
Jul 16, 2007 | 48.12 | 48.41 | 47.54 | 47.89 | 989,574 | -0.18(-0.38%) |
Jul 13, 2007 | 48.41 | 48.54 | 47.42 | 48.07 | 987,486 | -0.34(-0.70%) |
Jul 12, 2007 | 47.31 | 48.53 | 47.24 | 48.41 | 1,557,190 | +1.76(+3.78%) |
Jul 11, 2007 | 46.05 | 47.61 | 46.02 | 46.65 | 1,706,892 | +1.08(+2.37%) |
Jul 10, 2007 | 46.35 | 46.55 | 45.35 | 45.57 | 1,261,978 | -0.64(-1.39%) |
Jul 09, 2007 | 44.98 | 46.33 | 45.40 | 46.21 | 1,532,261 | +1.38(+3.08%) |
Jul 06, 2007 | 44.20 | 44.96 | 44.02 | 44.83 | 775,919 | +0.53(+1.19%) |
Jul 05, 2007 | 44.06 | 44.81 | 43.80 | 44.30 | 1,235,467 | +0.57(+1.31%) |
Jul 03, 2007 | 44.44 | 44.44 | 43.62 | 43.73 | 432,009 | -0.34(-0.78%) |
Jul 02, 2007 | 43.46 | 44.07 | 43.28 | 44.07 | 1,639,285 | +0.97(+2.24%) |
Jun 29, 2007 | 42.97 | 43.70 | 42.68 | 43.11 | 1,291,328 | +0.21(+0.48%) |
Jun 28, 2007 | 42.52 | 43.48 | 42.52 | 42.90 | 825,390 | +0.34(+0.81%) |
Jun 27, 2007 | 43.06 | 43.06 | 40.62 | 42.55 | 2,342,507 | -0.29(-0.68%) |
Jun 26, 2007 | 43.45 | 43.94 | 42.79 | 42.85 | 1,808,173 | -0.84(-1.93%) |
Jun 25, 2007 | 44.55 | 44.72 | 43.37 | 43.69 | 1,291,589 | -0.04(-0.09%) |
Jun 22, 2007 | 44.43 | 44.43 | 43.40 | 43.73 | 1,127,661 | -0.70(-1.59%) |
Jun 21, 2007 | 44.46 | 44.63 | 43.56 | 44.43 | 1,432,678 | +0.02(+0.03%) |
Jun 20, 2007 | 44.79 | 45.38 | 44.19 | 44.42 | 1,047,785 | -0.38(-0.84%) |
Jun 19, 2007 | 44.95 | 45.04 | 44.41 | 44.79 | 812,594 | -0.30(-0.66%) |
Jun 18, 2007 | 45.92 | 45.94 | 44.94 | 45.09 | 1,060,314 | -0.28(-0.61%) |
Jun 15, 2007 | 45.47 | 45.91 | 45.21 | 45.37 | 767,827 | +0.33(+0.73%) |
Jun 14, 2007 | 43.77 | 45.36 | 43.74 | 45.04 | 1,575,332 | +1.39(+3.18%) |
Jun 13, 2007 | 43.12 | 44.07 | 42.82 | 43.65 | 1,731,038 | +0.65(+1.51%) |
Jun 12, 2007 | 44.06 | 44.32 | 42.83 | 43.00 | 1,737,694 | -1.33(-2.99%) |
Jun 11, 2007 | 44.15 | 44.62 | 43.73 | 44.32 | 1,888,652 | -0.51(-1.15%) |
Jun 08, 2007 | 44.60 | 45.14 | 43.98 | 44.84 | 2,282,022 | +0.21(+0.46%) |
Jun 07, 2007 | 46.71 | 46.84 | 44.19 | 44.63 | 2,241,312 | -2.08(-4.46%) |
Jun 06, 2007 | 47.35 | 47.38 | 46.20 | 46.71 | 1,365,853 | -0.64(-1.34%) |
Jun 05, 2007 | 47.24 | 47.68 | 46.94 | 47.35 | 1,023,913 | -0.18(-0.39%) |
Jun 04, 2007 | 47.89 | 48.16 | 47.43 | 47.53 | 767,305 | -0.28(-0.58%) |