Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 38.97 | 39.18 | 38.63 | 38.96 | 2,183,766 | +0.75(+1.95%) |
Aug 30, 2007 | 37.90 | 38.67 | 37.78 | 38.22 | 1,694,966 | -0.46(-1.18%) |
Aug 29, 2007 | 38.19 | 38.67 | 37.64 | 38.67 | 2,311,722 | +0.74(+1.95%) |
Aug 28, 2007 | 38.71 | 38.73 | 37.87 | 37.93 | 1,750,434 | -1.32(-3.36%) |
Aug 27, 2007 | 39.61 | 39.61 | 39.22 | 39.26 | 875,846 | -0.50(-1.25%) |
Aug 24, 2007 | 39.19 | 39.82 | 38.99 | 39.75 | 1,200,187 | +0.39(+0.98%) |
Aug 23, 2007 | 39.82 | 39.82 | 39.04 | 39.37 | 2,025,666 | -0.04(-0.09%) |
Aug 22, 2007 | 39.70 | 39.89 | 38.88 | 39.40 | 3,334,221 | +0.42(+1.08%) |
Aug 21, 2007 | 38.19 | 39.22 | 38.15 | 38.98 | 6,683,197 | +0.51(+1.33%) |
Aug 20, 2007 | 38.99 | 39.10 | 37.83 | 38.47 | 7,514,145 | -0.31(-0.79%) |
Aug 17, 2007 | 39.36 | 41.67 | 37.68 | 38.78 | 11,427,228 | +1.67(+4.49%) |
Aug 16, 2007 | 35.94 | 37.48 | 34.50 | 37.11 | 15,683,459 | +0.68(+1.86%) |
Aug 15, 2007 | 37.15 | 38.11 | 36.35 | 36.43 | 7,485,807 | -0.99(-2.65%) |
Aug 14, 2007 | 39.03 | 39.07 | 37.42 | 37.42 | 3,962,043 | -1.24(-3.21%) |
Aug 13, 2007 | 40.24 | 40.28 | 38.52 | 38.67 | 4,376,945 | -0.50(-1.28%) |
Aug 10, 2007 | 33.81 | 39.99 | 38.66 | 39.17 | 4,175,345 | -0.69(-1.74%) |
Aug 09, 2007 | 39.71 | 40.72 | 37.34 | 39.86 | 7,229,616 | -1.02(-2.50%) |
Aug 08, 2007 | 40.63 | 41.71 | 40.39 | 40.88 | 7,599,142 | +0.92(+2.30%) |
Aug 07, 2007 | 39.00 | 40.37 | 38.92 | 39.96 | 7,789,517 | +0.86(+2.19%) |
Aug 06, 2007 | 38.09 | 39.25 | 37.14 | 39.11 | 4,725,961 | +0.89(+2.32%) |
Aug 03, 2007 | 38.40 | 39.49 | 38.17 | 38.22 | 5,400,844 | -1.27(-3.23%) |
Aug 02, 2007 | 39.82 | 40.34 | 39.12 | 39.49 | 5,437,093 | -0.13(-0.34%) |
Aug 01, 2007 | 39.76 | 40.02 | 38.58 | 39.62 | 3,475,659 | -0.30(-0.75%) |
Jul 31, 2007 | 41.61 | 41.66 | 39.86 | 39.92 | 3,008,100 | -1.12(-2.74%) |
Jul 30, 2007 | 40.65 | 41.22 | 40.07 | 41.05 | 4,262,141 | +0.83(+2.07%) |
Jul 27, 2007 | 39.96 | 40.98 | 39.49 | 40.21 | 2,563,715 | +0.00(+0.00%) |
Jul 26, 2007 | 40.51 | 40.71 | 39.18 | 40.21 | 5,175,331 | -1.16(-2.79%) |
Jul 25, 2007 | 41.68 | 41.97 | 40.84 | 41.37 | 3,264,837 | +0.09(+0.23%) |
Jul 24, 2007 | 42.20 | 42.26 | 41.00 | 41.28 | 3,091,920 | -1.38(-3.23%) |
Jul 23, 2007 | 42.88 | 43.04 | 42.63 | 42.65 | 1,210,235 | +0.01(+0.02%) |
Jul 20, 2007 | 43.56 | 43.67 | 42.43 | 42.64 | 3,138,345 | -1.01(-2.32%) |
Jul 19, 2007 | 44.38 | 44.48 | 43.50 | 43.66 | 1,117,130 | -0.33(-0.75%) |
Jul 18, 2007 | 44.23 | 44.54 | 43.56 | 43.99 | 1,894,276 | -0.79(-1.77%) |
Jul 17, 2007 | 45.05 | 45.15 | 44.69 | 44.78 | 144,490 | -0.01(-0.02%) |
Jul 16, 2007 | 45.03 | 45.40 | 44.70 | 44.79 | 200,328 | -0.19(-0.43%) |
Jul 13, 2007 | 44.66 | 45.12 | 44.66 | 44.98 | 602,637 | +0.24(+0.54%) |
Jul 12, 2007 | 44.13 | 44.75 | 44.13 | 44.74 | 868,215 | +0.89(+2.03%) |
Jul 11, 2007 | 43.38 | 43.90 | 43.08 | 43.85 | 1,900,254 | +0.57(+1.33%) |
Jul 10, 2007 | 43.99 | 44.02 | 43.23 | 43.28 | 439,322 | -1.17(-2.64%) |
Jul 09, 2007 | 44.54 | 44.77 | 44.30 | 44.45 | 211,902 | -0.03(-0.07%) |
Jul 06, 2007 | 43.96 | 44.52 | 43.85 | 44.48 | 272,700 | +0.53(+1.20%) |
Jul 05, 2007 | 43.86 | 44.01 | 43.70 | 43.96 | 91,069 | +0.01(+0.02%) |
Jul 03, 2007 | 43.71 | 44.02 | 43.64 | 43.95 | 462,853 | +0.50(+1.14%) |
Jul 02, 2007 | 44.89 | 45.12 | 43.20 | 43.45 | 418,081 | +0.49(+1.13%) |
Jun 29, 2007 | 43.63 | 43.85 | 42.57 | 42.97 | 731,356 | -0.61(-1.39%) |
Jun 28, 2007 | 43.56 | 43.96 | 43.47 | 43.57 | 194,095 | -0.12(-0.27%) |
Jun 27, 2007 | 42.61 | 43.71 | 42.58 | 43.69 | 232,889 | +0.91(+2.13%) |
Jun 26, 2007 | 43.35 | 43.52 | 42.78 | 42.78 | 265,704 | -0.47(-1.09%) |
Jun 25, 2007 | 43.88 | 44.08 | 42.90 | 43.25 | 834,509 | -0.76(-1.73%) |
Jun 22, 2007 | 44.59 | 44.59 | 43.69 | 44.01 | 455,476 | -0.68(-1.53%) |
Jun 21, 2007 | 44.59 | 44.78 | 44.03 | 44.70 | 213,810 | -0.07(-0.16%) |
Jun 20, 2007 | 45.65 | 45.74 | 44.66 | 44.77 | 175,143 | -0.57(-1.27%) |
Jun 19, 2007 | 45.27 | 45.42 | 45.14 | 45.34 | 77,587 | -0.05(-0.10%) |
Jun 18, 2007 | 45.69 | 45.69 | 45.22 | 45.39 | 79,876 | -0.10(-0.22%) |
Jun 15, 2007 | 45.86 | 45.97 | 45.48 | 45.49 | 78,223 | +0.17(+0.36%) |
Jun 14, 2007 | 44.96 | 45.42 | 44.90 | 45.33 | 160,771 | +0.31(+0.70%) |
Jun 13, 2007 | 44.62 | 45.01 | 44.48 | 45.01 | 150,468 | +0.57(+1.29%) |
Jun 12, 2007 | 44.63 | 44.90 | 44.44 | 44.44 | 142,073 | -0.18(-0.41%) |
Jun 11, 2007 | 44.34 | 44.80 | 44.22 | 44.62 | 119,942 | +0.27(+0.60%) |
Jun 08, 2007 | 43.71 | 44.35 | 43.65 | 44.35 | 403,963 | +0.67(+1.53%) |
Jun 07, 2007 | 44.55 | 44.74 | 43.67 | 43.68 | 486,002 | -1.01(-2.25%) |
Jun 06, 2007 | 44.81 | 44.81 | 44.54 | 44.69 | 139,148 | -0.26(-0.58%) |
Jun 05, 2007 | 45.08 | 45.13 | 44.77 | 44.95 | 213,810 | -0.26(-0.57%) |
Jun 04, 2007 | 45.01 | 45.23 | 44.92 | 45.21 | 55,837 | +0.09(+0.21%) |