Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 41.60 | 41.96 | 41.19 | 41.24 | 137,885 | +0.16(+0.40%) |
Aug 30, 2007 | 40.32 | 41.60 | 40.28 | 41.08 | 141,866 | +0.32(+0.78%) |
Aug 29, 2007 | 39.04 | 40.99 | 39.01 | 40.76 | 162,322 | +1.78(+4.57%) |
Aug 28, 2007 | 40.72 | 41.04 | 38.92 | 38.98 | 200,580 | -1.85(-4.54%) |
Aug 27, 2007 | 40.71 | 41.13 | 40.33 | 40.83 | 127,933 | -0.04(-0.09%) |
Aug 24, 2007 | 40.74 | 40.92 | 40.31 | 40.87 | 188,417 | -0.01(-0.02%) |
Aug 23, 2007 | 42.35 | 42.39 | 40.56 | 40.88 | 150,380 | -1.11(-2.65%) |
Aug 22, 2007 | 41.02 | 42.13 | 39.89 | 41.99 | 157,899 | +1.29(+3.18%) |
Aug 21, 2007 | 41.18 | 42.04 | 40.26 | 40.70 | 207,878 | -0.71(-1.70%) |
Aug 20, 2007 | 41.20 | 41.71 | 40.32 | 41.40 | 165,307 | +0.37(+0.90%) |
Aug 17, 2007 | 40.50 | 42.41 | 40.50 | 41.03 | 562,709 | +0.33(+0.82%) |
Aug 16, 2007 | 40.86 | 41.94 | 39.86 | 40.70 | 499,903 | -0.15(-0.38%) |
Aug 15, 2007 | 41.33 | 42.74 | 40.74 | 40.85 | 216,724 | -0.47(-1.14%) |
Aug 14, 2007 | 41.64 | 42.70 | 41.21 | 41.32 | 197,926 | -0.29(-0.70%) |
Aug 13, 2007 | 42.70 | 43.11 | 41.22 | 41.61 | 274,222 | -0.82(-1.94%) |
Aug 10, 2007 | 42.56 | 44.87 | 42.34 | 42.43 | 487,630 | -1.25(-2.86%) |
Aug 09, 2007 | 42.33 | 44.19 | 42.19 | 43.68 | 757,098 | +1.13(+2.66%) |
Aug 08, 2007 | 41.60 | 43.40 | 41.60 | 42.55 | 686,773 | +1.51(+3.68%) |
Aug 07, 2007 | 40.43 | 41.45 | 39.94 | 41.04 | 385,570 | +0.61(+1.50%) |
Aug 06, 2007 | 40.24 | 40.52 | 39.11 | 40.43 | 361,907 | +0.97(+2.45%) |
Aug 03, 2007 | 40.15 | 40.73 | 39.24 | 39.47 | 303,193 | -1.18(-2.91%) |
Aug 02, 2007 | 40.29 | 40.81 | 40.02 | 40.65 | 150,933 | +0.44(+1.10%) |
Aug 01, 2007 | 40.43 | 40.43 | 39.34 | 40.21 | 218,493 | +0.80(+2.04%) |
Jul 31, 2007 | 40.37 | 41.23 | 39.32 | 39.40 | 277,540 | -0.97(-2.40%) |
Jul 30, 2007 | 39.52 | 40.65 | 38.48 | 40.37 | 314,471 | +0.79(+1.99%) |
Jul 27, 2007 | 40.70 | 41.17 | 39.04 | 39.58 | 609,150 | -1.53(-3.72%) |
Jul 26, 2007 | 41.47 | 42.84 | 40.48 | 41.11 | 404,146 | -1.97(-4.58%) |
Jul 25, 2007 | 43.12 | 43.55 | 42.61 | 43.08 | 271,126 | +0.19(+0.44%) |
Jul 24, 2007 | 43.00 | 43.36 | 42.57 | 42.89 | 261,285 | -0.80(-1.84%) |
Jul 23, 2007 | 43.78 | 44.19 | 43.41 | 43.70 | 110,020 | +0.19(+0.44%) |
Jul 20, 2007 | 44.81 | 44.81 | 42.96 | 43.51 | 242,598 | -1.40(-3.12%) |
Jul 19, 2007 | 44.50 | 44.99 | 44.40 | 44.91 | 95,867 | +0.63(+1.43%) |
Jul 18, 2007 | 44.23 | 44.44 | 43.58 | 44.28 | 138,438 | -0.28(-0.63%) |
Jul 17, 2007 | 44.09 | 44.92 | 44.01 | 44.56 | 129,260 | +0.54(+1.23%) |
Jul 16, 2007 | 44.18 | 44.26 | 43.75 | 44.02 | 258,300 | -0.37(-0.84%) |
Jul 13, 2007 | 44.68 | 44.98 | 44.30 | 44.39 | 122,626 | -0.47(-1.05%) |
Jul 12, 2007 | 43.73 | 44.95 | 43.53 | 44.86 | 163,980 | +1.47(+3.40%) |
Jul 11, 2007 | 43.19 | 43.66 | 42.87 | 43.38 | 240,608 | +0.08(+0.19%) |
Jul 10, 2007 | 43.52 | 43.70 | 43.07 | 43.30 | 231,541 | -0.67(-1.52%) |
Jul 09, 2007 | 43.84 | 44.29 | 43.34 | 43.97 | 117,760 | +0.29(+0.66%) |
Jul 06, 2007 | 44.06 | 44.15 | 43.49 | 43.68 | 160,553 | -0.47(-1.06%) |
Jul 05, 2007 | 43.39 | 44.15 | 43.25 | 44.15 | 158,562 | +0.74(+1.71%) |
Jul 03, 2007 | 43.07 | 43.44 | 43.01 | 43.41 | 92,107 | +0.50(+1.16%) |
Jul 02, 2007 | 42.42 | 43.08 | 42.35 | 42.91 | 198,811 | +0.76(+1.80%) |
Jun 29, 2007 | 42.81 | 43.83 | 42.06 | 42.15 | 474,692 | -0.43(-1.02%) |
Jun 28, 2007 | 42.55 | 43.05 | 42.32 | 42.59 | 213,075 | +0.08(+0.19%) |
Jun 27, 2007 | 41.56 | 42.51 | 41.33 | 42.51 | 184,989 | +0.77(+1.84%) |
Jun 26, 2007 | 41.69 | 42.03 | 40.90 | 41.74 | 216,945 | +0.27(+0.65%) |
Jun 25, 2007 | 41.73 | 41.96 | 40.90 | 41.47 | 323,980 | -0.25(-0.61%) |
Jun 22, 2007 | 41.90 | 42.44 | 41.56 | 41.72 | 456,779 | -0.19(-0.45%) |
Jun 21, 2007 | 42.10 | 42.46 | 41.50 | 41.91 | 205,445 | -0.38(-0.90%) |
Jun 20, 2007 | 42.49 | 42.79 | 42.27 | 42.29 | 221,921 | -0.17(-0.40%) |
Jun 19, 2007 | 42.25 | 42.65 | 41.81 | 42.46 | 227,560 | +0.10(+0.23%) |
Jun 18, 2007 | 42.43 | 42.85 | 42.04 | 42.36 | 214,734 | -0.07(-0.17%) |
Jun 15, 2007 | 42.46 | 42.92 | 41.92 | 42.43 | 452,578 | +1.08(+2.60%) |
Jun 14, 2007 | 40.56 | 41.44 | 40.56 | 41.36 | 225,017 | +0.74(+1.83%) |
Jun 13, 2007 | 39.75 | 40.70 | 39.69 | 40.62 | 104,823 | +0.96(+2.42%) |
Jun 12, 2007 | 40.02 | 40.19 | 39.54 | 39.66 | 180,677 | -0.52(-1.31%) |
Jun 11, 2007 | 40.24 | 40.67 | 39.79 | 40.18 | 219,046 | -0.20(-0.49%) |
Jun 08, 2007 | 39.46 | 40.44 | 39.10 | 40.38 | 160,663 | +0.76(+1.92%) |
Jun 07, 2007 | 40.56 | 40.77 | 39.58 | 39.62 | 208,873 | -1.16(-2.84%) |
Jun 06, 2007 | 40.48 | 40.98 | 40.43 | 40.78 | 194,830 | +0.07(+0.18%) |
Jun 05, 2007 | 40.70 | 41.09 | 40.27 | 40.71 | 173,490 | -0.44(-1.08%) |
Jun 04, 2007 | 41.52 | 41.85 | 40.97 | 41.15 | 189,744 | -0.43(-1.04%) |