Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 41.68 | 41.99 | 41.43 | 41.68 | 640,094 | +0.63(+1.53%) |
Aug 30, 2007 | 40.80 | 41.78 | 40.57 | 41.05 | 364,800 | +0.18(+0.44%) |
Aug 29, 2007 | 39.97 | 41.01 | 39.88 | 40.87 | 514,437 | +0.74(+1.84%) |
Aug 28, 2007 | 41.45 | 41.47 | 39.88 | 40.13 | 596,099 | -1.53(-3.67%) |
Aug 27, 2007 | 40.96 | 42.03 | 40.50 | 41.66 | 620,389 | +0.80(+1.96%) |
Aug 24, 2007 | 40.00 | 41.18 | 39.70 | 40.86 | 375,714 | +0.64(+1.59%) |
Aug 23, 2007 | 42.04 | 42.18 | 39.10 | 40.22 | 1,308,904 | -1.75(-4.17%) |
Aug 22, 2007 | 37.65 | 42.41 | 37.64 | 41.97 | 2,199,642 | +4.66(+12.49%) |
Aug 21, 2007 | 38.04 | 38.42 | 36.94 | 37.31 | 669,626 | -0.70(-1.84%) |
Aug 20, 2007 | 37.95 | 38.63 | 37.64 | 38.01 | 642,801 | +0.58(+1.55%) |
Aug 17, 2007 | 36.85 | 37.89 | 36.49 | 37.43 | 964,880 | +1.08(+2.97%) |
Aug 16, 2007 | 37.52 | 37.55 | 34.65 | 36.35 | 2,266,155 | -1.76(-4.62%) |
Aug 15, 2007 | 38.13 | 38.64 | 37.60 | 38.11 | 916,586 | -0.29(-0.76%) |
Aug 14, 2007 | 38.96 | 39.49 | 38.17 | 38.40 | 1,368,267 | -1.24(-3.13%) |
Aug 13, 2007 | 38.48 | 40.23 | 38.48 | 39.64 | 922,123 | +1.43(+3.74%) |
Aug 10, 2007 | 37.77 | 38.40 | 35.96 | 38.21 | 2,182,305 | -0.08(-0.21%) |
Aug 09, 2007 | 40.20 | 40.23 | 37.80 | 38.29 | 1,320,776 | -2.26(-5.57%) |
Aug 08, 2007 | 39.27 | 40.82 | 39.27 | 40.55 | 1,490,532 | +1.24(+3.15%) |
Aug 07, 2007 | 39.89 | 41.39 | 37.95 | 39.31 | 4,100,397 | -2.35(-5.64%) |
Aug 06, 2007 | 42.69 | 42.98 | 40.85 | 41.66 | 1,827,409 | -0.58(-1.37%) |
Aug 03, 2007 | 42.59 | 44.35 | 42.23 | 42.24 | 844,859 | -1.18(-2.72%) |
Aug 02, 2007 | 43.51 | 43.82 | 42.70 | 43.42 | 730,811 | +0.39(+0.91%) |
Aug 01, 2007 | 43.09 | 43.45 | 42.48 | 43.03 | 1,360,805 | +0.01(+0.02%) |
Jul 31, 2007 | 42.82 | 44.20 | 42.80 | 43.02 | 897,045 | +0.63(+1.49%) |
Jul 30, 2007 | 41.83 | 42.77 | 41.28 | 42.39 | 1,110,016 | +0.61(+1.46%) |
Jul 27, 2007 | 42.41 | 42.84 | 41.36 | 41.78 | 705,470 | -0.54(-1.28%) |
Jul 26, 2007 | 42.52 | 43.70 | 41.73 | 42.32 | 1,137,865 | +0.04(+0.09%) |
Jul 25, 2007 | 43.82 | 44.21 | 41.85 | 42.28 | 1,215,100 | -1.42(-3.25%) |
Jul 24, 2007 | 45.10 | 45.23 | 43.63 | 43.70 | 900,566 | -1.26(-2.80%) |
Jul 23, 2007 | 45.36 | 46.05 | 44.85 | 44.96 | 463,827 | -0.34(-0.75%) |
Jul 20, 2007 | 45.73 | 45.73 | 44.86 | 45.30 | 675,970 | -0.71(-1.54%) |
Jul 19, 2007 | 46.19 | 46.75 | 45.65 | 46.01 | 749,439 | -0.03(-0.07%) |
Jul 18, 2007 | 46.50 | 46.81 | 45.67 | 46.04 | 1,049,337 | -0.46(-0.99%) |
Jul 17, 2007 | 45.01 | 47.05 | 45.01 | 46.50 | 1,431,649 | +1.33(+2.94%) |
Jul 16, 2007 | 45.26 | 45.70 | 44.96 | 45.17 | 642,640 | -0.08(-0.18%) |
Jul 13, 2007 | 45.17 | 45.43 | 44.52 | 45.25 | 474,609 | +0.20(+0.44%) |
Jul 12, 2007 | 44.74 | 45.46 | 44.33 | 45.05 | 876,277 | +0.76(+1.72%) |
Jul 11, 2007 | 44.26 | 44.84 | 43.55 | 44.29 | 680,930 | -0.08(-0.18%) |
Jul 10, 2007 | 45.50 | 45.66 | 44.01 | 44.37 | 823,599 | -1.08(-2.38%) |
Jul 09, 2007 | 45.35 | 46.32 | 45.11 | 45.45 | 1,086,262 | +0.18(+0.40%) |
Jul 06, 2007 | 44.74 | 45.40 | 43.93 | 45.27 | 1,057,373 | +0.57(+1.28%) |
Jul 05, 2007 | 43.59 | 44.75 | 42.98 | 44.70 | 849,319 | +1.30(+3.00%) |
Jul 03, 2007 | 43.31 | 44.29 | 43.20 | 43.40 | 965,542 | +0.49(+1.14%) |
Jul 02, 2007 | 41.90 | 43.11 | 41.43 | 42.91 | 1,708,896 | +1.05(+2.51%) |
Jun 29, 2007 | 41.72 | 43.27 | 41.71 | 41.86 | 1,544,760 | +0.26(+0.62%) |
Jun 28, 2007 | 40.84 | 41.77 | 40.84 | 41.60 | 739,209 | +0.74(+1.81%) |
Jun 27, 2007 | 40.50 | 40.98 | 40.30 | 40.86 | 562,252 | -0.03(-0.07%) |
Jun 26, 2007 | 40.49 | 41.60 | 40.49 | 40.89 | 1,369,840 | +0.94(+2.35%) |
Jun 25, 2007 | 40.66 | 40.81 | 39.81 | 39.95 | 517,552 | -0.85(-2.08%) |
Jun 22, 2007 | 40.92 | 41.23 | 40.36 | 40.80 | 910,080 | -0.10(-0.24%) |
Jun 21, 2007 | 39.58 | 40.94 | 39.56 | 40.90 | 967,245 | +1.11(+2.79%) |
Jun 20, 2007 | 40.36 | 40.36 | 39.49 | 39.79 | 721,300 | -0.29(-0.72%) |
Jun 19, 2007 | 40.05 | 40.60 | 39.67 | 40.08 | 521,200 | -0.10(-0.25%) |
Jun 18, 2007 | 39.38 | 40.39 | 39.18 | 40.18 | 771,500 | +1.06(+2.71%) |
Jun 15, 2007 | 39.23 | 39.72 | 38.99 | 39.12 | 1,068,500 | +0.19(+0.49%) |
Jun 14, 2007 | 38.05 | 39.17 | 38.05 | 38.93 | 1,025,300 | +0.80(+2.10%) |
Jun 13, 2007 | 38.67 | 38.79 | 37.95 | 38.13 | 805,700 | -0.19(-0.50%) |
Jun 12, 2007 | 38.45 | 39.25 | 38.20 | 38.32 | 1,023,700 | -0.11(-0.29%) |
Jun 11, 2007 | 40.37 | 41.25 | 38.33 | 38.43 | 2,414,805 | -0.71(-1.81%) |
Jun 08, 2007 | 38.19 | 39.41 | 38.19 | 39.14 | 1,026,739 | +0.88(+2.30%) |
Jun 07, 2007 | 39.31 | 39.56 | 37.93 | 38.26 | 1,608,981 | -1.33(-3.36%) |
Jun 06, 2007 | 40.00 | 40.19 | 31.53 | 39.59 | 1,206,253 | -1.04(-2.56%) |
Jun 05, 2007 | 40.53 | 41.00 | 40.40 | 40.63 | 1,297,762 | -0.11(-0.27%) |
Jun 04, 2007 | 39.89 | 40.75 | 39.64 | 40.74 | 1,253,870 | +0.50(+1.24%) |