Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 36.90 | 37.05 | 36.50 | 36.84 | 5,396,543 | +0.35(+0.96%) |
Aug 30, 2007 | 36.96 | 36.81 | 36.35 | 36.49 | 5,333,974 | -0.47(-1.27%) |
Aug 29, 2007 | 36.81 | 36.97 | 36.28 | 36.96 | 4,715,120 | +0.15(+0.40%) |
Aug 28, 2007 | 37.64 | 37.71 | 36.72 | 36.81 | 5,783,698 | -1.06(-2.79%) |
Aug 27, 2007 | 38.11 | 38.25 | 37.87 | 37.87 | 2,907,751 | -0.39(-1.02%) |
Aug 24, 2007 | 37.83 | 38.30 | 37.65 | 38.26 | 3,666,160 | +0.59(+1.55%) |
Aug 23, 2007 | 38.10 | 38.29 | 37.51 | 37.67 | 4,046,032 | -0.30(-0.80%) |
Aug 22, 2007 | 37.59 | 38.18 | 37.28 | 37.98 | 5,131,108 | +0.90(+2.43%) |
Aug 21, 2007 | 36.99 | 37.58 | 36.84 | 37.07 | 3,572,826 | -0.16(-0.43%) |
Aug 20, 2007 | 37.96 | 38.02 | 36.75 | 37.24 | 5,220,577 | -0.72(-1.90%) |
Aug 17, 2007 | 38.06 | 38.86 | 36.99 | 37.96 | 9,907,014 | +1.04(+2.81%) |
Aug 16, 2007 | 34.89 | 37.31 | 34.89 | 36.92 | 8,916,758 | +1.47(+4.16%) |
Aug 15, 2007 | 35.35 | 36.37 | 35.27 | 35.45 | 7,665,049 | +0.21(+0.59%) |
Aug 14, 2007 | 35.28 | 36.10 | 34.96 | 35.24 | 6,592,340 | +0.05(+0.13%) |
Aug 13, 2007 | 35.05 | 35.86 | 35.08 | 35.19 | 6,948,137 | +0.14(+0.40%) |
Aug 10, 2007 | 34.44 | 35.47 | 33.81 | 35.05 | 10,496,441 | +0.62(+1.80%) |
Aug 09, 2007 | 35.53 | 36.34 | 34.42 | 34.43 | 9,232,873 | -1.99(-5.47%) |
Aug 08, 2007 | 36.61 | 36.86 | 35.87 | 36.42 | 8,429,433 | -0.09(-0.26%) |
Aug 07, 2007 | 36.26 | 36.93 | 35.93 | 36.52 | 8,144,528 | +0.00(+0.00%) |
Aug 06, 2007 | 34.79 | 36.52 | 34.28 | 36.52 | 11,359,329 | +1.61(+4.61%) |
Aug 03, 2007 | 35.23 | 36.19 | 34.78 | 34.91 | 10,112,555 | -1.28(-3.53%) |
Aug 02, 2007 | 36.67 | 37.26 | 35.81 | 36.19 | 10,280,942 | +0.17(+0.47%) |
Aug 01, 2007 | 35.66 | 36.13 | 34.42 | 36.02 | 12,164,303 | +0.26(+0.71%) |
Jul 31, 2007 | 37.01 | 37.44 | 35.71 | 35.76 | 12,589,309 | -0.83(-2.26%) |
Jul 30, 2007 | 36.10 | 36.81 | 35.85 | 36.59 | 10,681,919 | +0.59(+1.64%) |
Jul 27, 2007 | 37.18 | 37.20 | 35.79 | 36.00 | 14,012,643 | -1.07(-2.89%) |
Jul 26, 2007 | 37.48 | 37.71 | 36.77 | 37.07 | 14,642,800 | -0.61(-1.62%) |
Jul 25, 2007 | 37.92 | 38.01 | 37.36 | 37.68 | 10,515,842 | +0.13(+0.36%) |
Jul 24, 2007 | 38.59 | 38.62 | 37.32 | 37.55 | 10,249,701 | -1.16(-3.01%) |
Jul 23, 2007 | 38.90 | 39.06 | 38.66 | 38.71 | 7,026,162 | +0.11(+0.28%) |
Jul 20, 2007 | 39.77 | 39.77 | 38.52 | 38.60 | 14,075,532 | -1.17(-2.94%) |
Jul 19, 2007 | 40.64 | 40.70 | 39.70 | 39.77 | 10,767,673 | -0.98(-2.39%) |
Jul 18, 2007 | 40.47 | 40.88 | 40.30 | 40.75 | 6,235,503 | +0.09(+0.23%) |
Jul 17, 2007 | 40.73 | 40.78 | 40.42 | 40.65 | 4,556,691 | -0.23(-0.56%) |
Jul 16, 2007 | 40.93 | 41.08 | 40.81 | 40.88 | 3,038,091 | -0.20(-0.47%) |
Jul 13, 2007 | 40.71 | 41.19 | 40.60 | 41.08 | 4,775,057 | -0.26(-0.62%) |
Jul 12, 2007 | 41.04 | 41.60 | 40.90 | 41.33 | 4,846,852 | +0.32(+0.79%) |
Jul 11, 2007 | 41.01 | 41.17 | 40.79 | 41.01 | 3,936,351 | +0.01(+0.03%) |
Jul 10, 2007 | 41.25 | 41.43 | 40.98 | 41.00 | 5,238,823 | -0.49(-1.18%) |
Jul 09, 2007 | 41.58 | 41.80 | 41.45 | 41.49 | 3,943,039 | -0.09(-0.21%) |
Jul 06, 2007 | 41.50 | 41.64 | 41.34 | 41.58 | 2,652,571 | -0.02(-0.05%) |
Jul 05, 2007 | 41.85 | 41.93 | 41.42 | 41.60 | 3,688,304 | -0.18(-0.43%) |
Jul 03, 2007 | 41.72 | 42.02 | 41.68 | 41.78 | 2,797,624 | +0.24(+0.57%) |
Jul 02, 2007 | 41.62 | 41.82 | 41.45 | 41.54 | 4,706,149 | +0.15(+0.37%) |
Jun 29, 2007 | 41.45 | 41.78 | 41.17 | 41.39 | 4,645,863 | +0.07(+0.18%) |
Jun 28, 2007 | 40.81 | 41.59 | 40.57 | 41.31 | 7,192,022 | +0.55(+1.34%) |
Jun 27, 2007 | 40.74 | 40.94 | 40.52 | 40.77 | 4,685,352 | -0.26(-0.62%) |
Jun 26, 2007 | 41.12 | 41.34 | 40.94 | 41.02 | 6,067,711 | -0.10(-0.25%) |
Jun 25, 2007 | 41.30 | 41.64 | 40.95 | 41.12 | 4,467,601 | -0.04(-0.10%) |
Jun 22, 2007 | 41.28 | 41.37 | 41.00 | 41.17 | 6,323,715 | -0.28(-0.67%) |
Jun 21, 2007 | 41.13 | 41.60 | 40.91 | 41.44 | 4,737,015 | +0.31(+0.75%) |
Jun 20, 2007 | 41.83 | 42.27 | 41.07 | 41.13 | 5,149,239 | -0.70(-1.67%) |
Jun 19, 2007 | 41.44 | 41.94 | 41.43 | 41.83 | 5,058,878 | +0.37(+0.89%) |
Jun 18, 2007 | 41.43 | 41.72 | 41.38 | 41.46 | 3,375,756 | +0.16(+0.39%) |
Jun 15, 2007 | 41.50 | 41.64 | 41.28 | 41.30 | 5,777,308 | -0.09(-0.23%) |
Jun 14, 2007 | 41.38 | 41.59 | 41.31 | 41.39 | 3,162,486 | +0.02(+0.05%) |
Jun 13, 2007 | 40.94 | 41.40 | 40.85 | 41.37 | 4,077,689 | +0.57(+1.38%) |
Jun 12, 2007 | 41.08 | 41.33 | 40.79 | 40.81 | 5,215,227 | -0.32(-0.79%) |
Jun 11, 2007 | 40.80 | 41.30 | 40.71 | 41.13 | 4,546,997 | +0.19(+0.46%) |
Jun 08, 2007 | 40.78 | 41.02 | 40.57 | 40.94 | 4,859,876 | +0.20(+0.50%) |
Jun 07, 2007 | 41.08 | 41.45 | 40.69 | 40.74 | 6,224,296 | -0.46(-1.11%) |
Jun 06, 2007 | 41.25 | 41.31 | 41.18 | 41.20 | 3,360,299 | -0.07(-0.18%) |
Jun 05, 2007 | 41.43 | 41.52 | 41.21 | 41.27 | 5,067,647 | -0.23(-0.55%) |
Jun 04, 2007 | 41.21 | 41.52 | 41.21 | 41.50 | 3,813,145 | +0.07(+0.16%) |