Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 35.13 | 35.46 | 35.06 | 35.38 | 9,164,801 | +0.42(+1.20%) |
Aug 30, 2007 | 34.58 | 35.13 | 34.51 | 34.96 | 7,560,077 | +0.22(+0.62%) |
Aug 29, 2007 | 34.64 | 34.78 | 34.33 | 34.75 | 9,613,592 | +0.14(+0.39%) |
Aug 28, 2007 | 34.72 | 34.86 | 34.45 | 34.61 | 8,910,016 | -0.18(-0.51%) |
Aug 27, 2007 | 34.81 | 34.94 | 34.74 | 34.79 | 5,031,515 | -0.14(-0.39%) |
Aug 24, 2007 | 34.50 | 34.93 | 34.24 | 34.93 | 9,075,496 | +0.46(+1.32%) |
Aug 23, 2007 | 34.54 | 34.55 | 34.27 | 34.47 | 4,469,595 | +0.08(+0.23%) |
Aug 22, 2007 | 34.42 | 34.45 | 33.95 | 34.39 | 7,610,645 | +0.28(+0.83%) |
Aug 21, 2007 | 34.24 | 34.32 | 33.81 | 34.11 | 7,804,813 | -0.22(-0.63%) |
Aug 20, 2007 | 34.42 | 34.55 | 33.88 | 34.32 | 7,875,479 | -0.11(-0.32%) |
Aug 17, 2007 | 34.26 | 34.59 | 33.85 | 34.43 | 11,065,801 | +0.60(+1.79%) |
Aug 16, 2007 | 34.05 | 34.02 | 33.12 | 33.83 | 14,414,472 | -0.22(-0.63%) |
Aug 15, 2007 | 34.21 | 34.58 | 33.87 | 34.05 | 8,062,597 | -0.16(-0.47%) |
Aug 14, 2007 | 35.20 | 35.20 | 34.06 | 34.21 | 8,717,874 | -0.92(-2.62%) |
Aug 13, 2007 | 34.98 | 35.29 | 34.74 | 35.13 | 6,317,433 | -0.14(-0.40%) |
Aug 10, 2007 | 36.01 | 36.16 | 35.05 | 35.27 | 13,032,171 | -0.43(-1.19%) |
Aug 09, 2007 | 35.92 | 36.41 | 35.51 | 35.69 | 13,795,636 | -0.34(-0.94%) |
Aug 08, 2007 | 35.04 | 36.05 | 34.92 | 36.03 | 10,898,362 | +1.16(+3.33%) |
Aug 07, 2007 | 34.45 | 35.37 | 34.44 | 34.87 | 12,171,987 | +0.19(+0.53%) |
Aug 06, 2007 | 33.48 | 34.72 | 33.40 | 34.69 | 11,993,681 | +1.06(+3.16%) |
Aug 03, 2007 | 33.89 | 33.97 | 33.53 | 33.63 | 9,053,858 | -0.06(-0.18%) |
Aug 02, 2007 | 33.46 | 33.89 | 33.36 | 33.69 | 8,287,614 | +0.25(+0.74%) |
Aug 01, 2007 | 33.07 | 33.77 | 33.03 | 33.44 | 10,123,846 | +0.07(+0.20%) |
Jul 31, 2007 | 34.06 | 34.09 | 33.30 | 33.37 | 13,408,375 | -0.42(-1.24%) |
Jul 30, 2007 | 33.90 | 33.97 | 33.47 | 33.79 | 9,478,402 | -0.15(-0.45%) |
Jul 27, 2007 | 34.85 | 34.92 | 33.94 | 33.95 | 10,297,931 | -1.04(-2.96%) |
Jul 26, 2007 | 35.72 | 35.90 | 34.82 | 34.98 | 13,558,305 | -1.07(-2.98%) |
Jul 25, 2007 | 35.17 | 36.24 | 35.17 | 36.06 | 11,856,689 | +0.78(+2.22%) |
Jul 24, 2007 | 35.85 | 36.37 | 35.26 | 35.27 | 17,680,148 | +0.00(+0.00%) |
Jul 23, 2007 | 34.81 | 35.34 | 34.74 | 35.27 | 9,543,242 | +0.70(+2.03%) |
Jul 20, 2007 | 34.40 | 34.88 | 34.40 | 34.57 | 11,115,072 | -0.22(-0.62%) |
Jul 19, 2007 | 34.68 | 34.85 | 34.43 | 34.79 | 7,618,840 | +0.20(+0.59%) |
Jul 18, 2007 | 34.67 | 34.71 | 34.40 | 34.58 | 8,781,698 | -0.22(-0.62%) |
Jul 17, 2007 | 34.96 | 35.05 | 34.67 | 34.80 | 6,962,483 | -0.30(-0.86%) |
Jul 16, 2007 | 34.95 | 35.36 | 34.95 | 35.10 | 5,839,955 | -0.02(-0.05%) |
Jul 13, 2007 | 35.23 | 35.26 | 34.88 | 35.12 | 4,690,567 | +0.08(+0.23%) |
Jul 12, 2007 | 34.43 | 35.11 | 34.33 | 35.04 | 6,957,880 | +0.64(+1.85%) |
Jul 11, 2007 | 34.11 | 34.44 | 34.03 | 34.40 | 5,681,119 | +0.20(+0.58%) |
Jul 10, 2007 | 34.37 | 34.58 | 34.19 | 34.21 | 6,810,471 | -0.37(-1.07%) |
Jul 09, 2007 | 35.03 | 35.09 | 34.55 | 34.58 | 8,564,385 | -0.37(-1.06%) |
Jul 06, 2007 | 34.96 | 35.02 | 34.67 | 34.95 | 5,368,149 | +0.05(+0.14%) |
Jul 05, 2007 | 35.06 | 35.14 | 34.80 | 34.90 | 4,336,542 | -0.14(-0.40%) |
Jul 03, 2007 | 35.15 | 35.17 | 34.89 | 35.04 | 2,424,148 | +0.04(+0.11%) |
Jul 02, 2007 | 34.70 | 35.00 | 34.61 | 35.00 | 5,852,678 | +0.52(+1.52%) |
Jun 29, 2007 | 34.66 | 34.80 | 34.26 | 34.48 | 7,148,095 | -0.19(-0.53%) |
Jun 28, 2007 | 34.78 | 34.98 | 34.61 | 34.66 | 5,537,795 | -0.09(-0.25%) |
Jun 27, 2007 | 34.19 | 34.80 | 34.18 | 34.75 | 8,265,084 | +0.28(+0.81%) |
Jun 26, 2007 | 34.23 | 34.60 | 34.17 | 34.47 | 8,084,438 | +0.24(+0.70%) |
Jun 25, 2007 | 34.70 | 34.77 | 34.12 | 34.23 | 9,613,261 | -0.20(-0.57%) |
Jun 22, 2007 | 34.96 | 35.03 | 34.29 | 34.43 | 9,245,293 | -0.62(-1.78%) |
Jun 21, 2007 | 35.03 | 35.13 | 34.61 | 35.05 | 6,656,474 | +0.02(+0.07%) |
Jun 20, 2007 | 35.53 | 35.74 | 34.98 | 35.03 | 7,984,719 | -0.60(-1.70%) |
Jun 19, 2007 | 35.48 | 35.72 | 35.42 | 35.63 | 6,678,703 | +0.21(+0.59%) |
Jun 18, 2007 | 35.61 | 35.79 | 35.30 | 35.42 | 4,935,728 | -0.19(-0.54%) |
Jun 15, 2007 | 35.79 | 35.95 | 35.48 | 35.61 | 8,005,302 | +0.21(+0.59%) |
Jun 14, 2007 | 35.20 | 35.64 | 35.05 | 35.40 | 7,828,639 | +0.27(+0.77%) |
Jun 13, 2007 | 35.13 | 35.37 | 34.79 | 35.13 | 9,245,839 | +0.10(+0.28%) |
Jun 12, 2007 | 35.09 | 35.34 | 34.92 | 35.03 | 7,014,364 | -0.33(-0.93%) |
Jun 11, 2007 | 35.21 | 35.59 | 35.04 | 35.36 | 8,005,064 | +0.18(+0.51%) |
Jun 08, 2007 | 35.05 | 35.26 | 34.80 | 35.18 | 11,337,118 | +0.06(+0.16%) |
Jun 07, 2007 | 35.84 | 35.88 | 34.99 | 35.13 | 19,723,740 | -0.84(-2.33%) |
Jun 06, 2007 | 36.65 | 36.52 | 35.88 | 35.96 | 9,604,071 | -0.44(-1.20%) |
Jun 05, 2007 | 36.51 | 36.53 | 36.24 | 36.40 | 8,555,226 | -0.10(-0.27%) |
Jun 04, 2007 | 36.37 | 36.54 | 36.24 | 36.50 | 7,899,142 | +0.14(+0.37%) |