Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 40.92 | 41.15 | 40.58 | 40.95 | 2,165,800 | +0.74(+1.84%) |
Aug 30, 2007 | 40.14 | 40.57 | 40.13 | 40.21 | 1,280,800 | -0.17(-0.42%) |
Aug 29, 2007 | 40.10 | 40.40 | 39.70 | 40.38 | 977,300 | +0.90(+2.28%) |
Aug 28, 2007 | 40.07 | 40.22 | 39.45 | 39.48 | 946,300 | -1.11(-2.73%) |
Aug 27, 2007 | 40.71 | 40.78 | 40.50 | 40.59 | 1,038,214 | +0.00(+0.00%) |
Aug 24, 2007 | 40.01 | 40.65 | 39.95 | 40.59 | 1,472,900 | +0.67(+1.68%) |
Aug 23, 2007 | 40.36 | 40.36 | 39.75 | 39.92 | 1,193,200 | -0.13(-0.32%) |
Aug 22, 2007 | 39.96 | 40.11 | 39.74 | 40.05 | 979,800 | +0.53(+1.34%) |
Aug 21, 2007 | 39.48 | 39.76 | 39.36 | 39.52 | 672,400 | -0.04(-0.10%) |
Aug 20, 2007 | 39.71 | 39.76 | 39.19 | 39.56 | 1,247,604 | +0.31(+0.79%) |
Aug 17, 2007 | 39.46 | 39.61 | 38.92 | 39.25 | 2,553,585 | +0.65(+1.68%) |
Aug 16, 2007 | 38.39 | 38.74 | 37.90 | 38.60 | 1,918,373 | -0.22(-0.57%) |
Aug 15, 2007 | 39.20 | 39.51 | 38.80 | 38.82 | 1,541,900 | -0.89(-2.24%) |
Aug 14, 2007 | 40.20 | 40.20 | 39.63 | 39.71 | 1,079,038 | -0.54(-1.34%) |
Aug 13, 2007 | 40.69 | 40.81 | 40.17 | 40.25 | 1,194,000 | -0.41(-1.01%) |
Aug 10, 2007 | 40.42 | 40.85 | 40.14 | 40.66 | 3,845,750 | -0.57(-1.38%) |
Aug 09, 2007 | 41.20 | 41.75 | 41.03 | 41.23 | 3,734,600 | -1.18(-2.78%) |
Aug 08, 2007 | 42.31 | 42.65 | 42.13 | 42.41 | 1,743,600 | +0.55(+1.31%) |
Aug 07, 2007 | 41.75 | 42.12 | 41.50 | 41.86 | 1,675,402 | +0.24(+0.58%) |
Aug 06, 2007 | 41.55 | 41.65 | 41.14 | 41.62 | 3,954,784 | +0.68(+1.66%) |
Aug 03, 2007 | 41.06 | 41.34 | 40.76 | 40.94 | 2,987,800 | -0.40(-0.97%) |
Aug 02, 2007 | 41.24 | 41.60 | 41.15 | 41.34 | 9,491,320 | +0.41(+1.00%) |
Aug 01, 2007 | 40.49 | 40.96 | 40.26 | 40.93 | 2,642,565 | -0.82(-1.96%) |
Jul 31, 2007 | 42.07 | 42.22 | 41.60 | 41.75 | 1,282,100 | +0.33(+0.80%) |
Jul 30, 2007 | 41.46 | 41.58 | 41.01 | 41.42 | 1,266,800 | +0.55(+1.35%) |
Jul 27, 2007 | 41.51 | 41.53 | 40.79 | 40.87 | 2,062,053 | -0.46(-1.11%) |
Jul 26, 2007 | 41.81 | 42.05 | 41.20 | 41.33 | 2,185,900 | -1.03(-2.43%) |
Jul 25, 2007 | 42.59 | 42.70 | 41.89 | 42.36 | 2,033,700 | +0.11(+0.26%) |
Jul 24, 2007 | 42.90 | 42.94 | 42.21 | 42.25 | 1,186,300 | -0.53(-1.24%) |
Jul 23, 2007 | 42.82 | 43.06 | 42.74 | 42.78 | 1,324,150 | -0.27(-0.63%) |
Jul 20, 2007 | 43.43 | 43.52 | 42.89 | 43.05 | 4,634,600 | -0.03(-0.07%) |
Jul 19, 2007 | 43.04 | 43.19 | 42.05 | 43.08 | 3,511,400 | +0.39(+0.91%) |
Jul 18, 2007 | 42.76 | 42.93 | 42.34 | 42.69 | 2,148,350 | -0.02(-0.05%) |
Jul 17, 2007 | 42.73 | 43.04 | 42.67 | 42.71 | 2,184,100 | -0.19(-0.44%) |
Jul 16, 2007 | 42.94 | 43.06 | 42.70 | 42.90 | 2,956,600 | +0.38(+0.89%) |
Jul 13, 2007 | 42.50 | 42.62 | 42.36 | 42.52 | 7,698,500 | +0.01(+0.02%) |
Jul 12, 2007 | 42.25 | 42.59 | 42.16 | 42.51 | 4,226,700 | +0.91(+2.19%) |
Jul 11, 2007 | 41.66 | 41.75 | 41.45 | 41.60 | 2,553,000 | +0.19(+0.46%) |
Jul 10, 2007 | 41.78 | 41.94 | 41.41 | 41.41 | 2,225,662 | -0.33(-0.79%) |
Jul 09, 2007 | 42.20 | 42.21 | 41.71 | 41.74 | 2,014,674 | -0.10(-0.24%) |
Jul 06, 2007 | 41.91 | 41.95 | 41.70 | 41.84 | 1,701,200 | +0.12(+0.29%) |
Jul 05, 2007 | 42.29 | 42.17 | 41.50 | 41.72 | 3,076,400 | +0.63(+1.53%) |
Jul 03, 2007 | 41.21 | 41.22 | 41.06 | 41.09 | 1,425,800 | +0.07(+0.17%) |
Jul 02, 2007 | 41.15 | 41.28 | 40.82 | 41.02 | 2,245,500 | +0.75(+1.86%) |
Jun 29, 2007 | 40.69 | 40.89 | 40.02 | 40.27 | 1,792,400 | -0.32(-0.79%) |
Jun 28, 2007 | 41.03 | 40.84 | 40.54 | 40.59 | 1,649,800 | -0.09(-0.22%) |
Jun 27, 2007 | 40.41 | 40.81 | 40.26 | 40.68 | 2,264,900 | +0.31(+0.77%) |
Jun 26, 2007 | 40.62 | 40.67 | 40.23 | 40.37 | 1,675,273 | +0.37(+0.92%) |
Jun 25, 2007 | 40.32 | 40.47 | 39.97 | 40.00 | 2,636,545 | -0.37(-0.92%) |
Jun 22, 2007 | 40.61 | 40.65 | 40.26 | 40.37 | 2,129,900 | -0.43(-1.05%) |
Jun 21, 2007 | 40.91 | 40.86 | 40.56 | 40.80 | 3,486,331 | -0.02(-0.05%) |
Jun 20, 2007 | 41.56 | 41.56 | 40.76 | 40.82 | 3,083,200 | -0.77(-1.85%) |
Jun 19, 2007 | 42.14 | 42.76 | 41.46 | 41.59 | 6,084,600 | +0.24(+0.58%) |
Jun 18, 2007 | 41.55 | 41.63 | 41.20 | 41.35 | 2,538,100 | -0.47(-1.12%) |
Jun 15, 2007 | 41.77 | 41.95 | 41.49 | 41.82 | 4,153,000 | +0.49(+1.19%) |
Jun 14, 2007 | 41.15 | 41.95 | 41.09 | 41.33 | 12,197,900 | -1.74(-4.04%) |
Jun 13, 2007 | 44.57 | 44.94 | 42.94 | 43.07 | 8,902,600 | -1.31(-2.95%) |
Jun 12, 2007 | 44.56 | 44.87 | 44.37 | 44.38 | 2,675,300 | -0.76(-1.68%) |
Jun 11, 2007 | 44.75 | 45.94 | 44.69 | 45.14 | 4,300,200 | -0.36(-0.79%) |
Jun 08, 2007 | 45.59 | 45.67 | 44.96 | 45.50 | 1,417,000 | +0.27(+0.60%) |
Jun 07, 2007 | 45.83 | 46.08 | 45.15 | 45.23 | 1,688,600 | -0.84(-1.82%) |
Jun 06, 2007 | 46.49 | 46.53 | 45.70 | 46.07 | 1,414,014 | -0.22(-0.48%) |
Jun 05, 2007 | 46.50 | 46.74 | 46.27 | 46.29 | 1,659,700 | -0.81(-1.72%) |
Jun 04, 2007 | 46.89 | 47.12 | 46.80 | 47.10 | 1,245,700 | -0.99(-2.06%) |