Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 40.55 | 40.61 | 40.33 | 40.42 | 20,415,876 | +0.12(+0.31%) |
Aug 30, 2007 | 40.13 | 40.50 | 40.13 | 40.30 | 12,662,129 | -0.17(-0.42%) |
Aug 29, 2007 | 40.13 | 40.55 | 40.08 | 40.47 | 15,556,256 | +0.40(+1.00%) |
Aug 28, 2007 | 40.30 | 40.35 | 40.06 | 40.07 | 22,607,146 | -0.23(-0.57%) |
Aug 27, 2007 | 40.34 | 40.46 | 40.24 | 40.30 | 15,987,419 | -0.18(-0.45%) |
Aug 24, 2007 | 40.40 | 40.55 | 40.13 | 40.48 | 14,011,744 | -0.15(-0.37%) |
Aug 23, 2007 | 40.66 | 40.80 | 40.54 | 40.63 | 13,466,181 | +0.07(+0.16%) |
Aug 22, 2007 | 40.36 | 40.62 | 40.31 | 40.57 | 18,559,832 | +0.22(+0.55%) |
Aug 21, 2007 | 40.28 | 40.50 | 40.23 | 40.34 | 19,073,600 | -0.10(-0.26%) |
Aug 20, 2007 | 40.45 | 40.62 | 40.26 | 40.45 | 19,802,290 | -0.12(-0.31%) |
Aug 17, 2007 | 40.88 | 41.20 | 40.13 | 40.57 | 28,016,302 | +0.26(+0.63%) |
Aug 16, 2007 | 39.77 | 40.51 | 39.73 | 40.32 | 36,689,664 | +0.22(+0.54%) |
Aug 15, 2007 | 39.96 | 40.40 | 39.76 | 40.10 | 21,029,926 | +0.11(+0.28%) |
Aug 14, 2007 | 40.20 | 40.52 | 39.98 | 39.99 | 28,467,702 | -0.21(-0.52%) |
Aug 13, 2007 | 40.00 | 40.47 | 39.99 | 40.20 | 16,940,876 | +0.20(+0.49%) |
Aug 10, 2007 | 39.71 | 40.18 | 39.58 | 40.00 | 23,788,306 | +0.21(+0.53%) |
Aug 09, 2007 | 40.56 | 40.95 | 39.79 | 39.79 | 31,827,292 | -1.09(-2.66%) |
Aug 08, 2007 | 40.55 | 40.88 | 40.04 | 40.88 | 23,657,762 | +0.27(+0.66%) |
Aug 07, 2007 | 40.40 | 40.82 | 40.27 | 40.61 | 27,647,142 | -0.14(-0.35%) |
Aug 06, 2007 | 39.45 | 40.80 | 39.45 | 40.76 | 22,574,586 | +0.88(+2.20%) |
Aug 03, 2007 | 39.96 | 40.00 | 39.83 | 39.88 | 19,848,046 | -0.05(-0.11%) |
Aug 02, 2007 | 39.77 | 40.22 | 39.74 | 39.92 | 26,129,686 | +0.05(+0.11%) |
Aug 01, 2007 | 39.58 | 40.17 | 39.55 | 39.88 | 26,962,898 | +0.30(+0.76%) |
Jul 31, 2007 | 40.13 | 40.42 | 39.58 | 39.58 | 33,436,160 | +0.28(+0.72%) |
Jul 30, 2007 | 39.21 | 39.54 | 39.10 | 39.30 | 20,795,432 | +0.20(+0.50%) |
Jul 27, 2007 | 39.74 | 40.00 | 39.07 | 39.10 | 35,905,844 | -0.78(-1.95%) |
Jul 26, 2007 | 39.92 | 40.25 | 39.74 | 39.88 | 35,645,712 | -0.37(-0.93%) |
Jul 25, 2007 | 40.22 | 40.55 | 40.03 | 40.25 | 16,237,560 | +0.04(+0.10%) |
Jul 24, 2007 | 40.28 | 40.64 | 40.18 | 40.21 | 16,438,420 | -0.35(-0.85%) |
Jul 23, 2007 | 40.49 | 40.78 | 40.46 | 40.56 | 14,429,208 | +0.14(+0.34%) |
Jul 20, 2007 | 40.81 | 40.89 | 40.38 | 40.42 | 21,054,990 | -0.39(-0.96%) |
Jul 19, 2007 | 40.79 | 41.02 | 40.60 | 40.81 | 19,342,788 | +0.12(+0.31%) |
Jul 18, 2007 | 40.89 | 41.15 | 40.57 | 40.69 | 25,822,012 | -0.35(-0.86%) |
Jul 17, 2007 | 41.14 | 41.55 | 40.74 | 41.04 | 42,141,348 | -0.69(-1.66%) |
Jul 16, 2007 | 41.46 | 41.79 | 41.40 | 41.74 | 20,435,478 | +0.24(+0.58%) |
Jul 13, 2007 | 41.52 | 41.61 | 41.22 | 41.50 | 13,756,468 | +0.05(+0.11%) |
Jul 12, 2007 | 41.25 | 41.48 | 40.97 | 41.45 | 16,879,492 | +0.33(+0.80%) |
Jul 11, 2007 | 40.69 | 41.21 | 40.66 | 41.12 | 17,037,642 | +0.43(+1.06%) |
Jul 10, 2007 | 41.00 | 41.12 | 40.64 | 40.69 | 21,917,668 | -0.34(-0.83%) |
Jul 09, 2007 | 40.80 | 41.43 | 40.55 | 41.03 | 28,729,408 | +0.39(+0.95%) |
Jul 06, 2007 | 40.62 | 40.82 | 40.56 | 40.64 | 11,554,645 | -0.10(-0.24%) |
Jul 05, 2007 | 40.62 | 40.83 | 40.47 | 40.74 | 12,687,034 | +0.22(+0.53%) |
Jul 03, 2007 | 40.56 | 40.74 | 40.48 | 40.53 | 7,209,619 | +0.07(+0.16%) |
Jul 02, 2007 | 40.52 | 40.56 | 40.15 | 40.46 | 12,389,464 | +0.15(+0.37%) |
Jun 29, 2007 | 40.28 | 40.52 | 40.04 | 40.31 | 18,381,734 | +0.08(+0.20%) |
Jun 28, 2007 | 40.23 | 40.45 | 40.04 | 40.23 | 14,545,982 | +0.03(+0.08%) |
Jun 27, 2007 | 40.24 | 40.25 | 39.95 | 40.20 | 21,642,462 | -0.13(-0.32%) |
Jun 26, 2007 | 39.98 | 40.53 | 40.11 | 40.33 | 21,260,576 | +0.35(+0.88%) |
Jun 25, 2007 | 39.91 | 40.24 | 39.89 | 39.98 | 19,822,620 | +0.25(+0.63%) |
Jun 22, 2007 | 40.61 | 40.55 | 39.73 | 39.73 | 33,724,084 | -0.90(-2.22%) |
Jun 21, 2007 | 40.59 | 40.78 | 40.42 | 40.63 | 15,850,146 | +0.05(+0.11%) |
Jun 20, 2007 | 40.90 | 41.11 | 40.55 | 40.59 | 17,472,680 | -0.25(-0.61%) |
Jun 19, 2007 | 40.78 | 41.00 | 40.69 | 40.83 | 17,430,950 | +0.06(+0.14%) |
Jun 18, 2007 | 41.12 | 41.15 | 40.71 | 40.78 | 13,010,042 | -0.29(-0.70%) |
Jun 15, 2007 | 40.95 | 41.29 | 40.93 | 41.06 | 25,706,718 | +0.21(+0.51%) |
Jun 14, 2007 | 40.69 | 40.96 | 40.68 | 40.85 | 13,900,155 | +0.18(+0.43%) |
Jun 13, 2007 | 40.50 | 40.73 | 40.11 | 40.68 | 22,648,876 | +0.23(+0.57%) |
Jun 12, 2007 | 40.72 | 40.83 | 40.40 | 40.45 | 18,223,230 | -0.29(-0.71%) |
Jun 11, 2007 | 41.14 | 41.14 | 40.66 | 40.74 | 13,750,650 | +0.09(+0.23%) |
Jun 08, 2007 | 40.57 | 40.79 | 40.21 | 40.64 | 21,314,678 | +0.08(+0.21%) |
Jun 07, 2007 | 40.98 | 41.15 | 40.55 | 40.56 | 21,778,484 | -0.59(-1.43%) |
Jun 06, 2007 | 41.42 | 41.50 | 40.92 | 41.15 | 17,631,532 | -0.27(-0.65%) |
Jun 05, 2007 | 41.48 | 41.57 | 41.23 | 41.42 | 17,445,642 | -0.19(-0.46%) |
Jun 04, 2007 | 41.48 | 41.65 | 41.22 | 41.61 | 15,424,298 | +0.12(+0.30%) |