Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 41.47 | 41.49 | 40.83 | 40.95 | 27,862,486 | +0.38(+0.94%) |
Aug 30, 2007 | 40.52 | 40.88 | 40.40 | 40.57 | 23,398,514 | -0.27(-0.67%) |
Aug 29, 2007 | 40.41 | 40.89 | 40.08 | 40.85 | 31,773,026 | +0.72(+1.79%) |
Aug 28, 2007 | 41.02 | 41.02 | 40.12 | 40.13 | 37,622,684 | -0.98(-2.38%) |
Aug 27, 2007 | 41.83 | 41.83 | 41.02 | 41.11 | 30,356,776 | -0.81(-1.93%) |
Aug 24, 2007 | 41.92 | 42.01 | 41.51 | 41.91 | 22,786,296 | +0.03(+0.08%) |
Aug 23, 2007 | 42.04 | 42.08 | 41.40 | 41.88 | 45,937,176 | +0.15(+0.35%) |
Aug 22, 2007 | 41.84 | 41.91 | 41.15 | 41.74 | 37,834,556 | +0.28(+0.68%) |
Aug 21, 2007 | 41.21 | 41.99 | 40.97 | 41.45 | 33,014,944 | -0.04(-0.10%) |
Aug 20, 2007 | 41.91 | 42.16 | 40.78 | 41.49 | 44,876,340 | -0.33(-0.79%) |
Aug 17, 2007 | 41.87 | 42.65 | 40.82 | 41.82 | 78,575,288 | +1.54(+3.83%) |
Aug 16, 2007 | 38.83 | 40.67 | 38.60 | 40.28 | 85,873,464 | +1.31(+3.36%) |
Aug 15, 2007 | 38.71 | 39.81 | 38.51 | 38.97 | 50,609,528 | +0.30(+0.77%) |
Aug 14, 2007 | 39.27 | 39.35 | 38.62 | 38.67 | 32,320,092 | -0.52(-1.32%) |
Aug 13, 2007 | 39.83 | 39.84 | 39.11 | 39.19 | 32,438,828 | -0.07(-0.19%) |
Aug 10, 2007 | 38.58 | 39.92 | 38.58 | 39.26 | 39,635,040 | +0.19(+0.50%) |
Aug 09, 2007 | 39.03 | 39.76 | 38.72 | 39.07 | 48,383,480 | -1.09(-2.72%) |
Aug 08, 2007 | 39.33 | 40.38 | 39.24 | 40.16 | 44,188,400 | +0.83(+2.12%) |
Aug 07, 2007 | 38.82 | 39.87 | 38.46 | 39.33 | 57,042,692 | +0.41(+1.06%) |
Aug 06, 2007 | 38.21 | 39.01 | 37.59 | 38.92 | 64,639,296 | +0.94(+2.47%) |
Aug 03, 2007 | 38.15 | 38.87 | 37.95 | 37.98 | 53,824,456 | -0.63(-1.63%) |
Aug 02, 2007 | 38.60 | 38.83 | 38.43 | 38.61 | 46,012,540 | +0.12(+0.31%) |
Aug 01, 2007 | 38.32 | 38.67 | 37.89 | 38.49 | 59,911,180 | +0.17(+0.44%) |
Jul 31, 2007 | 38.79 | 39.12 | 38.29 | 38.32 | 41,924,236 | -0.23(-0.59%) |
Jul 30, 2007 | 38.71 | 38.90 | 38.34 | 38.54 | 44,399,924 | +0.23(+0.61%) |
Jul 27, 2007 | 38.41 | 38.96 | 38.26 | 38.31 | 46,426,376 | +0.15(+0.38%) |
Jul 26, 2007 | 38.25 | 38.56 | 37.90 | 38.16 | 63,714,712 | -0.57(-1.46%) |
Jul 25, 2007 | 38.34 | 38.98 | 37.90 | 38.73 | 41,742,684 | +0.63(+1.65%) |
Jul 24, 2007 | 38.73 | 38.90 | 37.98 | 38.10 | 40,967,372 | -0.81(-2.08%) |
Jul 23, 2007 | 39.16 | 39.27 | 38.80 | 38.91 | 30,263,480 | -0.13(-0.33%) |
Jul 20, 2007 | 39.80 | 39.81 | 38.87 | 39.04 | 40,251,640 | -0.78(-1.95%) |
Jul 19, 2007 | 40.05 | 40.28 | 39.51 | 39.81 | 27,573,004 | -0.07(-0.18%) |
Jul 18, 2007 | 39.89 | 40.22 | 39.22 | 39.89 | 35,320,632 | -0.36(-0.88%) |
Jul 17, 2007 | 40.18 | 40.56 | 40.16 | 40.24 | 24,220,690 | +0.15(+0.36%) |
Jul 16, 2007 | 39.87 | 40.39 | 39.87 | 40.10 | 17,415,750 | +0.10(+0.24%) |
Jul 13, 2007 | 40.04 | 40.26 | 39.88 | 40.00 | 17,357,092 | -0.02(-0.06%) |
Jul 12, 2007 | 39.27 | 40.04 | 39.20 | 40.02 | 22,757,220 | +0.82(+2.10%) |
Jul 11, 2007 | 39.09 | 39.64 | 38.88 | 39.20 | 29,917,132 | +0.12(+0.31%) |
Jul 10, 2007 | 39.51 | 39.38 | 39.00 | 39.08 | 33,445,048 | -0.36(-0.92%) |
Jul 09, 2007 | 39.76 | 39.73 | 39.42 | 39.44 | 26,490,512 | -0.27(-0.69%) |
Jul 06, 2007 | 39.84 | 39.89 | 39.47 | 39.72 | 25,581,678 | -0.18(-0.45%) |
Jul 05, 2007 | 39.89 | 40.12 | 39.62 | 39.89 | 15,648,237 | -0.15(-0.36%) |
Jul 03, 2007 | 39.99 | 40.16 | 39.79 | 40.04 | 10,311,006 | +0.19(+0.47%) |
Jul 02, 2007 | 39.72 | 39.88 | 39.58 | 39.85 | 13,734,404 | +0.35(+0.88%) |
Jun 29, 2007 | 39.78 | 39.88 | 39.26 | 39.51 | 23,734,984 | -0.16(-0.41%) |
Jun 28, 2007 | 39.72 | 39.97 | 39.40 | 39.67 | 18,811,898 | -0.08(-0.20%) |
Jun 27, 2007 | 39.35 | 39.76 | 39.23 | 39.75 | 19,919,000 | +0.32(+0.80%) |
Jun 26, 2007 | 39.47 | 39.92 | 39.43 | 39.43 | 25,992,908 | -0.04(-0.10%) |
Jun 25, 2007 | 39.59 | 39.98 | 39.32 | 39.47 | 25,969,830 | -0.08(-0.20%) |
Jun 22, 2007 | 40.22 | 40.31 | 39.55 | 39.55 | 44,459,132 | -0.76(-1.88%) |
Jun 21, 2007 | 40.39 | 40.51 | 40.17 | 40.31 | 23,857,462 | -0.07(-0.18%) |
Jun 20, 2007 | 40.97 | 41.05 | 40.35 | 40.39 | 27,717,816 | -0.46(-1.13%) |
Jun 19, 2007 | 40.54 | 41.07 | 40.52 | 40.85 | 31,311,172 | +0.52(+1.28%) |
Jun 18, 2007 | 40.41 | 40.52 | 40.27 | 40.33 | 16,408,450 | -0.14(-0.34%) |
Jun 15, 2007 | 40.54 | 40.71 | 40.39 | 40.47 | 33,656,208 | +0.00(+0.00%) |
Jun 14, 2007 | 40.69 | 40.77 | 40.40 | 40.47 | 21,688,836 | -0.23(-0.56%) |
Jun 13, 2007 | 40.40 | 40.71 | 40.20 | 40.69 | 24,592,132 | +0.57(+1.41%) |
Jun 12, 2007 | 40.28 | 40.48 | 40.12 | 40.13 | 21,157,926 | -0.32(-0.78%) |
Jun 11, 2007 | 40.48 | 40.64 | 40.25 | 40.44 | 16,246,482 | -0.17(-0.42%) |
Jun 08, 2007 | 40.34 | 40.63 | 40.05 | 40.61 | 22,823,854 | +0.38(+0.94%) |
Jun 07, 2007 | 40.64 | 40.81 | 40.19 | 40.23 | 26,054,284 | -0.44(-1.07%) |
Jun 06, 2007 | 40.85 | 40.93 | 40.61 | 40.67 | 18,058,026 | -0.27(-0.65%) |
Jun 05, 2007 | 41.03 | 41.05 | 40.85 | 40.94 | 15,632,802 | -0.15(-0.37%) |
Jun 04, 2007 | 41.03 | 41.15 | 40.90 | 41.09 | 15,789,866 | +0.06(+0.14%) |