Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 36.88 | 37.03 | 36.48 | 36.82 | 5,399,492 | +0.35(+0.96%) |
Aug 30, 2007 | 36.94 | 36.79 | 36.33 | 36.47 | 5,336,889 | -0.47(-1.27%) |
Aug 29, 2007 | 36.79 | 36.95 | 36.26 | 36.94 | 4,717,697 | +0.15(+0.40%) |
Aug 28, 2007 | 37.62 | 37.69 | 36.70 | 36.79 | 5,786,859 | -1.06(-2.79%) |
Aug 27, 2007 | 38.09 | 38.23 | 37.85 | 37.85 | 2,909,340 | -0.39(-1.02%) |
Aug 24, 2007 | 37.81 | 38.28 | 37.63 | 38.24 | 3,668,163 | +0.58(+1.55%) |
Aug 23, 2007 | 38.08 | 38.27 | 37.48 | 37.65 | 4,048,244 | -0.30(-0.80%) |
Aug 22, 2007 | 37.57 | 38.16 | 37.26 | 37.96 | 5,133,912 | +0.90(+2.43%) |
Aug 21, 2007 | 36.97 | 37.56 | 36.82 | 37.05 | 3,574,779 | -0.16(-0.43%) |
Aug 20, 2007 | 37.94 | 38.00 | 36.73 | 37.22 | 5,223,430 | -0.72(-1.90%) |
Aug 17, 2007 | 38.04 | 38.84 | 36.97 | 37.94 | 9,912,428 | +1.04(+2.81%) |
Aug 16, 2007 | 34.87 | 37.29 | 34.87 | 36.90 | 8,921,632 | +1.47(+4.16%) |
Aug 15, 2007 | 35.33 | 36.35 | 35.25 | 35.43 | 7,669,238 | +0.21(+0.59%) |
Aug 14, 2007 | 35.26 | 36.08 | 34.94 | 35.22 | 6,595,943 | +0.05(+0.13%) |
Aug 13, 2007 | 35.03 | 35.84 | 35.06 | 35.17 | 6,951,934 | +0.14(+0.40%) |
Aug 10, 2007 | 34.42 | 35.45 | 33.79 | 35.03 | 10,502,178 | +0.62(+1.80%) |
Aug 09, 2007 | 35.51 | 36.32 | 34.40 | 34.41 | 9,237,919 | -1.99(-5.47%) |
Aug 08, 2007 | 36.59 | 36.84 | 35.85 | 36.40 | 8,434,040 | -0.09(-0.26%) |
Aug 07, 2007 | 36.24 | 36.91 | 35.91 | 36.50 | 8,148,979 | +0.00(+0.00%) |
Aug 06, 2007 | 34.77 | 36.50 | 34.26 | 36.50 | 11,365,537 | +1.61(+4.61%) |
Aug 03, 2007 | 35.21 | 36.17 | 34.76 | 34.89 | 10,118,082 | -1.28(-3.53%) |
Aug 02, 2007 | 36.65 | 37.24 | 35.79 | 36.17 | 10,286,561 | +0.17(+0.47%) |
Aug 01, 2007 | 35.64 | 36.11 | 34.40 | 36.00 | 12,170,951 | +0.26(+0.71%) |
Jul 31, 2007 | 36.99 | 37.42 | 35.69 | 35.74 | 12,596,189 | -0.83(-2.26%) |
Jul 30, 2007 | 36.08 | 36.79 | 35.83 | 36.57 | 10,687,757 | +0.59(+1.64%) |
Jul 27, 2007 | 37.16 | 37.18 | 35.77 | 35.98 | 14,020,301 | -1.07(-2.89%) |
Jul 26, 2007 | 37.46 | 37.69 | 36.75 | 37.05 | 14,650,802 | -0.61(-1.63%) |
Jul 25, 2007 | 37.89 | 37.99 | 37.34 | 37.66 | 10,521,589 | +0.13(+0.36%) |
Jul 24, 2007 | 38.57 | 38.60 | 37.30 | 37.52 | 10,255,302 | -1.16(-3.01%) |
Jul 23, 2007 | 38.88 | 39.04 | 38.63 | 38.69 | 7,030,002 | +0.11(+0.28%) |
Jul 20, 2007 | 39.75 | 39.75 | 38.50 | 38.58 | 14,083,224 | -1.17(-2.94%) |
Jul 19, 2007 | 40.62 | 40.68 | 39.68 | 39.75 | 10,773,557 | -0.98(-2.39%) |
Jul 18, 2007 | 40.44 | 40.86 | 40.28 | 40.73 | 6,238,911 | +0.09(+0.23%) |
Jul 17, 2007 | 40.71 | 40.76 | 40.40 | 40.63 | 4,559,181 | -0.23(-0.56%) |
Jul 16, 2007 | 40.91 | 41.06 | 40.79 | 40.86 | 3,039,751 | -0.20(-0.48%) |
Jul 13, 2007 | 40.69 | 41.17 | 40.58 | 41.06 | 4,777,667 | -0.26(-0.62%) |
Jul 12, 2007 | 41.02 | 41.57 | 40.88 | 41.31 | 4,849,501 | +0.32(+0.79%) |
Jul 11, 2007 | 40.99 | 41.15 | 40.77 | 40.99 | 3,938,502 | +0.01(+0.03%) |
Jul 10, 2007 | 41.23 | 41.41 | 40.95 | 40.97 | 5,241,686 | -0.49(-1.18%) |
Jul 09, 2007 | 41.55 | 41.78 | 41.43 | 41.47 | 3,945,194 | -0.09(-0.21%) |
Jul 06, 2007 | 41.48 | 41.62 | 41.32 | 41.55 | 2,654,020 | -0.02(-0.05%) |
Jul 05, 2007 | 41.83 | 41.90 | 41.40 | 41.57 | 3,690,320 | -0.18(-0.43%) |
Jul 03, 2007 | 41.69 | 42.00 | 41.66 | 41.75 | 2,799,153 | +0.24(+0.57%) |
Jul 02, 2007 | 41.59 | 41.80 | 41.43 | 41.52 | 4,708,721 | +0.15(+0.37%) |
Jun 29, 2007 | 41.43 | 41.75 | 41.15 | 41.36 | 4,648,402 | +0.07(+0.18%) |
Jun 28, 2007 | 40.79 | 41.57 | 40.54 | 41.29 | 7,195,953 | +0.54(+1.34%) |
Jun 27, 2007 | 40.72 | 40.92 | 40.50 | 40.75 | 4,687,912 | -0.26(-0.62%) |
Jun 26, 2007 | 41.10 | 41.32 | 40.92 | 41.00 | 6,071,027 | -0.10(-0.25%) |
Jun 25, 2007 | 41.28 | 41.62 | 40.93 | 41.10 | 4,470,042 | -0.04(-0.10%) |
Jun 22, 2007 | 41.26 | 41.35 | 40.98 | 41.14 | 6,327,171 | -0.28(-0.67%) |
Jun 21, 2007 | 41.11 | 41.57 | 40.89 | 41.42 | 4,739,604 | +0.31(+0.75%) |
Jun 20, 2007 | 41.81 | 42.25 | 41.05 | 41.11 | 5,152,053 | -0.70(-1.67%) |
Jun 19, 2007 | 41.42 | 41.92 | 41.41 | 41.81 | 5,061,643 | +0.37(+0.89%) |
Jun 18, 2007 | 41.41 | 41.69 | 41.36 | 41.44 | 3,377,601 | +0.16(+0.39%) |
Jun 15, 2007 | 41.47 | 41.62 | 41.26 | 41.28 | 5,780,465 | -0.09(-0.23%) |
Jun 14, 2007 | 41.36 | 41.57 | 41.28 | 41.37 | 3,164,214 | +0.02(+0.05%) |
Jun 13, 2007 | 40.91 | 41.38 | 40.83 | 41.35 | 4,079,917 | +0.56(+1.39%) |
Jun 12, 2007 | 41.06 | 41.30 | 40.77 | 40.79 | 5,218,077 | -0.32(-0.79%) |
Jun 11, 2007 | 40.77 | 41.28 | 40.69 | 41.11 | 4,549,482 | +0.19(+0.46%) |
Jun 08, 2007 | 40.75 | 40.99 | 40.54 | 40.92 | 4,862,532 | +0.20(+0.50%) |
Jun 07, 2007 | 41.06 | 41.43 | 40.67 | 40.72 | 6,227,698 | -0.46(-1.11%) |
Jun 06, 2007 | 41.22 | 41.29 | 41.16 | 41.18 | 3,362,136 | -0.07(-0.18%) |
Jun 05, 2007 | 41.41 | 41.49 | 41.19 | 41.25 | 5,070,416 | -0.23(-0.55%) |
Jun 04, 2007 | 41.19 | 41.49 | 41.19 | 41.48 | 3,815,229 | +0.07(+0.16%) |