Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 40.42 | 40.49 | 39.75 | 39.82 | 2,031,211 | -0.19(-0.46%) |
Aug 30, 2007 | 40.29 | 40.47 | 39.61 | 40.01 | 1,756,592 | -0.28(-0.70%) |
Aug 29, 2007 | 39.55 | 40.31 | 39.49 | 40.29 | 2,109,693 | +0.98(+2.51%) |
Aug 28, 2007 | 39.94 | 40.25 | 39.28 | 39.30 | 2,026,666 | -0.70(-1.76%) |
Aug 27, 2007 | 39.98 | 40.53 | 39.90 | 40.01 | 2,253,433 | -0.21(-0.52%) |
Aug 24, 2007 | 40.73 | 40.99 | 39.94 | 40.21 | 3,500,081 | -0.60(-1.47%) |
Aug 23, 2007 | 41.71 | 42.32 | 40.58 | 40.81 | 2,444,694 | -0.90(-2.15%) |
Aug 22, 2007 | 42.15 | 42.29 | 41.30 | 41.71 | 2,386,204 | -0.27(-0.65%) |
Aug 21, 2007 | 40.81 | 42.09 | 40.43 | 41.98 | 2,620,704 | +1.18(+2.88%) |
Aug 20, 2007 | 41.35 | 41.60 | 40.75 | 40.81 | 2,289,756 | -0.37(-0.90%) |
Aug 17, 2007 | 41.06 | 42.30 | 40.55 | 41.18 | 3,296,025 | +0.78(+1.92%) |
Aug 16, 2007 | 39.77 | 40.74 | 38.76 | 40.40 | 6,167,265 | +0.63(+1.58%) |
Aug 15, 2007 | 40.58 | 41.03 | 39.72 | 39.77 | 3,712,046 | -0.94(-2.31%) |
Aug 14, 2007 | 41.00 | 41.73 | 40.71 | 40.71 | 3,308,778 | -0.26(-0.63%) |
Aug 13, 2007 | 42.57 | 42.71 | 40.87 | 40.97 | 3,789,424 | -1.38(-3.25%) |
Aug 10, 2007 | 42.39 | 42.81 | 41.40 | 42.34 | 4,006,431 | -0.53(-1.24%) |
Aug 09, 2007 | 43.03 | 44.40 | 42.20 | 42.88 | 4,144,059 | -0.16(-0.36%) |
Aug 08, 2007 | 42.35 | 43.42 | 42.23 | 43.03 | 3,649,345 | +1.12(+2.67%) |
Aug 07, 2007 | 41.99 | 42.43 | 41.10 | 41.92 | 4,085,791 | -0.07(-0.18%) |
Aug 06, 2007 | 40.91 | 41.99 | 40.15 | 41.99 | 4,053,737 | +0.78(+1.90%) |
Aug 03, 2007 | 41.58 | 42.17 | 41.17 | 41.20 | 4,172,626 | -0.97(-2.30%) |
Aug 02, 2007 | 42.92 | 43.00 | 41.44 | 42.17 | 3,864,306 | -0.62(-1.45%) |
Aug 01, 2007 | 42.37 | 43.27 | 41.59 | 42.80 | 3,964,346 | +0.36(+0.85%) |
Jul 31, 2007 | 42.31 | 43.01 | 42.30 | 42.43 | 4,526,444 | +0.13(+0.30%) |
Jul 30, 2007 | 41.57 | 42.37 | 41.24 | 42.31 | 4,461,529 | +0.56(+1.33%) |
Jul 27, 2007 | 42.10 | 42.35 | 41.68 | 41.75 | 4,025,680 | -0.67(-1.57%) |
Jul 26, 2007 | 42.94 | 43.18 | 41.92 | 42.42 | 4,634,120 | -1.01(-2.32%) |
Jul 25, 2007 | 43.49 | 43.81 | 42.73 | 43.43 | 4,134,893 | +0.29(+0.67%) |
Jul 24, 2007 | 42.69 | 43.47 | 42.57 | 43.14 | 3,759,452 | +0.44(+1.02%) |
Jul 23, 2007 | 43.17 | 43.61 | 42.34 | 42.70 | 3,225,866 | -0.39(-0.91%) |
Jul 20, 2007 | 43.70 | 44.28 | 43.07 | 43.09 | 5,066,614 | -0.86(-1.95%) |
Jul 19, 2007 | 44.71 | 44.78 | 43.00 | 43.95 | 9,106,492 | -1.32(-2.91%) |
Jul 18, 2007 | 45.12 | 45.71 | 44.83 | 45.27 | 4,375,405 | +0.13(+0.28%) |
Jul 17, 2007 | 45.73 | 46.02 | 45.11 | 45.14 | 2,134,548 | -0.48(-1.05%) |
Jul 16, 2007 | 46.35 | 46.63 | 45.55 | 45.62 | 1,534,248 | -0.63(-1.36%) |
Jul 13, 2007 | 46.17 | 46.35 | 45.89 | 46.25 | 1,315,958 | +0.21(+0.47%) |
Jul 12, 2007 | 45.58 | 46.04 | 45.47 | 46.04 | 1,974,072 | +0.57(+1.25%) |
Jul 11, 2007 | 45.01 | 45.48 | 44.68 | 45.47 | 2,774,156 | +0.47(+1.05%) |
Jul 10, 2007 | 46.27 | 46.08 | 44.87 | 45.00 | 2,352,163 | -1.50(-3.23%) |
Jul 09, 2007 | 46.19 | 46.92 | 45.98 | 46.50 | 4,325,020 | +1.35(+3.00%) |
Jul 06, 2007 | 44.46 | 45.25 | 44.42 | 45.14 | 1,386,605 | +0.66(+1.48%) |
Jul 05, 2007 | 44.88 | 45.16 | 44.46 | 44.48 | 1,763,346 | -0.46(-1.02%) |
Jul 03, 2007 | 45.04 | 45.08 | 44.71 | 44.94 | 693,100 | +0.14(+0.31%) |
Jul 02, 2007 | 44.16 | 44.97 | 44.42 | 44.80 | 2,341,222 | +0.67(+1.53%) |
Jun 29, 2007 | 44.57 | 44.91 | 43.99 | 44.13 | 1,999,709 | -0.13(-0.30%) |
Jun 28, 2007 | 44.32 | 44.55 | 44.15 | 44.26 | 1,553,430 | -0.06(-0.13%) |
Jun 27, 2007 | 44.21 | 44.55 | 43.98 | 44.32 | 2,542,627 | +0.01(+0.03%) |
Jun 26, 2007 | 45.17 | 45.22 | 44.15 | 44.31 | 2,981,505 | -0.58(-1.30%) |
Jun 25, 2007 | 45.90 | 45.88 | 44.68 | 44.89 | 3,598,690 | -1.41(-3.05%) |
Jun 22, 2007 | 44.52 | 47.37 | 44.13 | 46.31 | 8,829,563 | +1.80(+4.04%) |
Jun 21, 2007 | 44.11 | 44.71 | 43.94 | 44.51 | 1,211,675 | +0.40(+0.91%) |
Jun 20, 2007 | 45.06 | 45.06 | 44.11 | 44.11 | 1,925,848 | -0.83(-1.85%) |
Jun 19, 2007 | 44.89 | 45.19 | 44.62 | 44.94 | 1,409,299 | -0.09(-0.20%) |
Jun 18, 2007 | 45.37 | 45.41 | 44.93 | 45.02 | 1,359,454 | +0.01(+0.02%) |
Jun 15, 2007 | 45.42 | 45.83 | 44.85 | 45.02 | 2,254,770 | +0.01(+0.03%) |
Jun 14, 2007 | 45.21 | 45.67 | 44.73 | 45.00 | 1,809,003 | +0.07(+0.16%) |
Jun 13, 2007 | 43.95 | 44.93 | 43.75 | 44.93 | 2,579,775 | +1.29(+2.95%) |
Jun 12, 2007 | 44.16 | 44.40 | 43.60 | 43.64 | 2,628,404 | -0.52(-1.17%) |
Jun 11, 2007 | 43.90 | 44.39 | 43.75 | 44.16 | 2,947,735 | -0.58(-1.31%) |
Jun 08, 2007 | 44.22 | 44.82 | 44.07 | 44.74 | 1,536,314 | +0.53(+1.19%) |
Jun 07, 2007 | 44.63 | 44.78 | 44.20 | 44.22 | 2,583,827 | -0.75(-1.66%) |
Jun 06, 2007 | 45.29 | 45.45 | 44.73 | 44.97 | 3,964,904 | -0.51(-1.12%) |
Jun 05, 2007 | 45.83 | 45.99 | 45.23 | 45.48 | 1,516,560 | -0.40(-0.87%) |
Jun 04, 2007 | 45.93 | 46.09 | 45.61 | 45.88 | 1,735,114 | -0.19(-0.40%) |