Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 39.96 | 40.14 | 39.64 | 39.97 | 4,688,554 | +0.21(+0.53%) |
Aug 30, 2007 | 40.01 | 40.11 | 39.64 | 39.76 | 4,370,943 | -0.60(-1.49%) |
Aug 29, 2007 | 40.00 | 40.38 | 39.86 | 40.36 | 2,601,219 | +0.51(+1.27%) |
Aug 28, 2007 | 39.86 | 40.32 | 39.84 | 39.85 | 4,581,996 | -0.27(-0.67%) |
Aug 27, 2007 | 40.67 | 40.80 | 40.09 | 40.12 | 3,227,506 | -0.80(-1.96%) |
Aug 24, 2007 | 40.58 | 40.97 | 40.46 | 40.92 | 3,021,436 | +0.39(+0.96%) |
Aug 23, 2007 | 40.67 | 40.73 | 40.33 | 40.53 | 4,983,308 | +0.01(+0.03%) |
Aug 22, 2007 | 40.62 | 40.72 | 40.22 | 40.52 | 3,860,495 | +0.12(+0.29%) |
Aug 21, 2007 | 40.26 | 40.66 | 40.16 | 40.40 | 3,320,830 | -0.06(-0.14%) |
Aug 20, 2007 | 40.40 | 40.73 | 40.19 | 40.46 | 4,128,640 | +0.27(+0.68%) |
Aug 17, 2007 | 40.26 | 40.38 | 39.78 | 40.19 | 5,059,445 | +0.67(+1.69%) |
Aug 16, 2007 | 39.90 | 40.25 | 38.91 | 39.52 | 7,670,577 | -0.42(-1.06%) |
Aug 15, 2007 | 40.30 | 40.64 | 39.92 | 39.94 | 4,766,161 | -0.27(-0.67%) |
Aug 14, 2007 | 40.48 | 40.87 | 40.11 | 40.21 | 4,259,229 | -0.35(-0.86%) |
Aug 13, 2007 | 39.75 | 40.78 | 39.51 | 40.56 | 4,958,559 | +0.87(+2.20%) |
Aug 10, 2007 | 39.55 | 40.25 | 39.29 | 39.69 | 5,394,254 | -0.15(-0.37%) |
Aug 09, 2007 | 40.55 | 40.99 | 39.83 | 39.83 | 6,844,636 | -0.70(-1.74%) |
Aug 08, 2007 | 40.76 | 40.86 | 40.21 | 40.54 | 4,975,402 | -0.05(-0.13%) |
Aug 07, 2007 | 40.13 | 40.83 | 40.13 | 40.59 | 6,328,882 | +0.16(+0.39%) |
Aug 06, 2007 | 39.48 | 40.50 | 39.47 | 40.43 | 4,966,190 | +0.82(+2.07%) |
Aug 03, 2007 | 39.86 | 39.93 | 39.57 | 39.61 | 5,621,797 | -0.06(-0.15%) |
Aug 02, 2007 | 38.91 | 39.72 | 38.61 | 39.67 | 6,025,511 | +0.99(+2.57%) |
Aug 01, 2007 | 39.56 | 39.57 | 38.59 | 38.68 | 13,486,701 | -0.47(-1.19%) |
Jul 31, 2007 | 40.03 | 40.09 | 39.09 | 39.14 | 6,692,920 | -0.63(-1.58%) |
Jul 30, 2007 | 39.50 | 39.97 | 39.32 | 39.77 | 5,299,990 | +0.10(+0.25%) |
Jul 27, 2007 | 39.99 | 40.29 | 39.63 | 39.67 | 5,395,806 | -0.23(-0.58%) |
Jul 26, 2007 | 39.31 | 40.94 | 39.22 | 39.90 | 8,275,132 | -0.37(-0.91%) |
Jul 25, 2007 | 40.15 | 40.32 | 39.40 | 40.27 | 6,248,083 | +0.54(+1.35%) |
Jul 24, 2007 | 40.38 | 40.44 | 39.47 | 39.73 | 7,105,853 | +0.47(+1.20%) |
Jul 23, 2007 | 38.83 | 39.26 | 38.77 | 39.26 | 2,789,587 | +0.54(+1.38%) |
Jul 20, 2007 | 39.22 | 39.29 | 38.72 | 38.73 | 3,167,352 | -0.41(-1.06%) |
Jul 19, 2007 | 38.96 | 39.22 | 38.94 | 39.14 | 3,322,549 | +0.27(+0.70%) |
Jul 18, 2007 | 38.86 | 39.01 | 38.47 | 38.87 | 3,642,223 | +0.02(+0.05%) |
Jul 17, 2007 | 39.16 | 39.29 | 38.85 | 38.85 | 3,008,177 | -0.38(-0.96%) |
Jul 16, 2007 | 38.95 | 39.34 | 38.81 | 39.23 | 2,937,565 | +0.23(+0.58%) |
Jul 13, 2007 | 39.24 | 39.27 | 38.81 | 39.00 | 2,281,545 | -0.20(-0.50%) |
Jul 12, 2007 | 38.41 | 39.23 | 38.40 | 39.20 | 3,361,047 | +0.76(+1.98%) |
Jul 11, 2007 | 38.05 | 38.57 | 37.12 | 38.44 | 5,754,651 | +0.17(+0.46%) |
Jul 10, 2007 | 39.04 | 38.75 | 38.24 | 38.26 | 5,387,541 | -0.78(-2.00%) |
Jul 09, 2007 | 39.36 | 39.57 | 38.80 | 39.04 | 5,036,243 | -0.17(-0.45%) |
Jul 06, 2007 | 39.46 | 39.46 | 39.17 | 39.22 | 1,698,210 | -0.24(-0.62%) |
Jul 05, 2007 | 39.47 | 39.60 | 39.33 | 39.46 | 2,527,832 | +0.06(+0.16%) |
Jul 03, 2007 | 39.54 | 39.54 | 39.34 | 39.40 | 1,490,437 | +0.02(+0.06%) |
Jul 02, 2007 | 38.92 | 39.37 | 38.99 | 39.37 | 2,824,993 | +0.45(+1.17%) |
Jun 29, 2007 | 38.75 | 39.16 | 38.62 | 38.92 | 2,935,674 | +0.17(+0.44%) |
Jun 28, 2007 | 38.80 | 39.07 | 38.67 | 38.75 | 2,498,271 | -0.12(-0.30%) |
Jun 27, 2007 | 38.72 | 38.92 | 38.43 | 38.87 | 3,711,829 | -0.17(-0.45%) |
Jun 26, 2007 | 39.01 | 39.40 | 38.87 | 39.04 | 4,585,434 | +0.24(+0.63%) |
Jun 25, 2007 | 38.86 | 39.18 | 38.66 | 38.80 | 3,193,132 | +0.00(+0.00%) |
Jun 22, 2007 | 39.26 | 39.26 | 38.71 | 38.80 | 5,133,005 | -0.52(-1.33%) |
Jun 21, 2007 | 39.33 | 39.47 | 38.98 | 39.32 | 4,539,753 | -0.01(-0.03%) |
Jun 20, 2007 | 39.82 | 39.97 | 39.33 | 39.33 | 3,589,116 | -0.34(-0.87%) |
Jun 19, 2007 | 40.30 | 40.30 | 39.53 | 39.68 | 4,578,387 | -0.63(-1.56%) |
Jun 18, 2007 | 40.37 | 40.46 | 40.22 | 40.30 | 2,877,411 | -0.06(-0.16%) |
Jun 15, 2007 | 41.09 | 41.17 | 40.33 | 40.37 | 4,356,506 | -0.44(-1.07%) |
Jun 14, 2007 | 40.99 | 41.08 | 40.52 | 40.80 | 2,205,751 | -0.14(-0.34%) |
Jun 13, 2007 | 40.58 | 41.15 | 40.40 | 40.94 | 3,906,040 | +0.54(+1.34%) |
Jun 12, 2007 | 40.49 | 40.68 | 40.37 | 40.40 | 3,872,526 | -0.30(-0.74%) |
Jun 11, 2007 | 40.88 | 40.94 | 40.67 | 40.71 | 1,734,318 | -0.17(-0.43%) |
Jun 08, 2007 | 40.44 | 40.89 | 40.38 | 40.88 | 2,311,450 | +0.35(+0.86%) |
Jun 07, 2007 | 40.97 | 41.03 | 40.53 | 40.53 | 2,783,898 | -0.44(-1.07%) |
Jun 06, 2007 | 41.47 | 41.50 | 40.95 | 40.97 | 2,083,308 | -0.91(-2.18%) |
Jun 05, 2007 | 41.99 | 42.35 | 41.63 | 41.88 | 2,680,918 | +0.02(+0.06%) |
Jun 04, 2007 | 41.70 | 41.93 | 41.61 | 41.86 | 3,401,264 | +0.16(+0.38%) |