Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 40.29 | 40.47 | 39.97 | 40.30 | 4,649,560 | +0.21(+0.53%) |
Aug 30, 2007 | 40.35 | 40.44 | 39.97 | 40.09 | 4,334,589 | -0.60(-1.49%) |
Aug 29, 2007 | 40.34 | 40.72 | 40.20 | 40.70 | 2,579,585 | +0.51(+1.27%) |
Aug 28, 2007 | 40.19 | 40.66 | 40.17 | 40.18 | 4,543,888 | -0.27(-0.67%) |
Aug 27, 2007 | 41.01 | 41.15 | 40.43 | 40.45 | 3,200,663 | -0.81(-1.96%) |
Aug 24, 2007 | 40.92 | 41.32 | 40.79 | 41.26 | 2,996,307 | +0.39(+0.96%) |
Aug 23, 2007 | 41.01 | 41.07 | 40.67 | 40.87 | 4,941,862 | +0.01(+0.03%) |
Aug 22, 2007 | 40.96 | 41.06 | 40.55 | 40.86 | 3,828,387 | +0.12(+0.29%) |
Aug 21, 2007 | 40.60 | 41.01 | 40.50 | 40.74 | 3,293,211 | -0.06(-0.14%) |
Aug 20, 2007 | 40.74 | 41.07 | 40.53 | 40.80 | 4,094,302 | +0.28(+0.68%) |
Aug 17, 2007 | 40.60 | 40.72 | 40.11 | 40.52 | 5,017,366 | +0.67(+1.69%) |
Aug 16, 2007 | 40.24 | 40.59 | 39.23 | 39.85 | 7,606,780 | -0.43(-1.06%) |
Aug 15, 2007 | 40.64 | 40.98 | 40.26 | 40.28 | 4,726,521 | -0.27(-0.67%) |
Aug 14, 2007 | 40.82 | 41.22 | 40.44 | 40.55 | 4,223,805 | -0.35(-0.86%) |
Aug 13, 2007 | 40.08 | 41.12 | 39.84 | 40.90 | 4,917,318 | +0.88(+2.20%) |
Aug 10, 2007 | 39.89 | 40.59 | 39.62 | 40.02 | 5,349,390 | -0.15(-0.37%) |
Aug 09, 2007 | 40.89 | 41.33 | 40.17 | 40.17 | 6,787,710 | -0.71(-1.74%) |
Aug 08, 2007 | 41.11 | 41.20 | 40.54 | 40.88 | 4,934,021 | -0.05(-0.13%) |
Aug 07, 2007 | 40.47 | 41.18 | 40.47 | 40.93 | 6,276,244 | +0.16(+0.39%) |
Aug 06, 2007 | 39.81 | 40.84 | 39.80 | 40.77 | 4,924,886 | +0.83(+2.07%) |
Aug 03, 2007 | 40.20 | 40.27 | 39.90 | 39.94 | 5,575,040 | -0.06(-0.15%) |
Aug 02, 2007 | 39.24 | 40.05 | 38.93 | 40.00 | 5,975,397 | +1.00(+2.57%) |
Aug 01, 2007 | 39.89 | 39.90 | 38.91 | 39.00 | 13,374,532 | -0.47(-1.19%) |
Jul 31, 2007 | 40.37 | 40.43 | 39.42 | 39.47 | 6,637,255 | -0.63(-1.58%) |
Jul 30, 2007 | 39.83 | 40.31 | 39.65 | 40.10 | 5,255,910 | +0.10(+0.25%) |
Jul 27, 2007 | 40.33 | 40.63 | 39.96 | 40.00 | 5,350,929 | -0.23(-0.58%) |
Jul 26, 2007 | 39.64 | 41.29 | 39.55 | 40.24 | 8,206,308 | -0.37(-0.91%) |
Jul 25, 2007 | 40.48 | 40.65 | 39.73 | 40.61 | 6,196,118 | +0.54(+1.35%) |
Jul 24, 2007 | 40.72 | 40.78 | 39.80 | 40.07 | 7,046,754 | +0.48(+1.20%) |
Jul 23, 2007 | 39.16 | 39.59 | 39.10 | 39.59 | 2,766,386 | +0.54(+1.38%) |
Jul 20, 2007 | 39.55 | 39.62 | 39.05 | 39.05 | 3,141,009 | -0.42(-1.06%) |
Jul 19, 2007 | 39.29 | 39.55 | 39.27 | 39.47 | 3,294,915 | +0.28(+0.70%) |
Jul 18, 2007 | 39.18 | 39.34 | 38.79 | 39.19 | 3,611,930 | +0.02(+0.04%) |
Jul 17, 2007 | 39.49 | 39.62 | 39.18 | 39.18 | 2,983,158 | -0.38(-0.96%) |
Jul 16, 2007 | 39.28 | 39.67 | 39.13 | 39.56 | 2,913,133 | +0.23(+0.58%) |
Jul 13, 2007 | 39.57 | 39.60 | 39.14 | 39.33 | 2,262,570 | -0.20(-0.50%) |
Jul 12, 2007 | 38.73 | 39.56 | 38.72 | 39.53 | 3,333,093 | +0.77(+1.98%) |
Jul 11, 2007 | 38.37 | 38.89 | 37.43 | 38.76 | 5,706,789 | +0.18(+0.46%) |
Jul 10, 2007 | 39.37 | 39.08 | 38.57 | 38.58 | 5,342,733 | -0.79(-2.00%) |
Jul 09, 2007 | 39.69 | 39.90 | 39.12 | 39.37 | 4,994,357 | -0.18(-0.45%) |
Jul 06, 2007 | 39.79 | 39.79 | 39.50 | 39.55 | 1,684,086 | -0.25(-0.62%) |
Jul 05, 2007 | 39.80 | 39.93 | 39.66 | 39.79 | 2,506,808 | +0.06(+0.16%) |
Jul 03, 2007 | 39.87 | 39.87 | 39.67 | 39.73 | 1,478,041 | +0.02(+0.06%) |
Jul 02, 2007 | 39.25 | 39.70 | 39.32 | 39.70 | 2,801,498 | +0.46(+1.17%) |
Jun 29, 2007 | 39.08 | 39.49 | 38.95 | 39.25 | 2,911,258 | +0.17(+0.44%) |
Jun 28, 2007 | 39.13 | 39.40 | 38.99 | 39.08 | 2,477,492 | -0.12(-0.30%) |
Jun 27, 2007 | 39.05 | 39.25 | 38.75 | 39.19 | 3,680,958 | -0.18(-0.45%) |
Jun 26, 2007 | 39.34 | 39.73 | 39.19 | 39.37 | 4,547,297 | +0.25(+0.63%) |
Jun 25, 2007 | 39.18 | 39.51 | 38.98 | 39.12 | 3,166,575 | +0.00(+0.00%) |
Jun 22, 2007 | 39.59 | 39.59 | 39.03 | 39.12 | 5,090,313 | -0.53(-1.33%) |
Jun 21, 2007 | 39.66 | 39.80 | 39.31 | 39.65 | 4,501,996 | -0.01(-0.03%) |
Jun 20, 2007 | 40.15 | 40.30 | 39.66 | 39.66 | 3,559,265 | -0.35(-0.87%) |
Jun 19, 2007 | 40.64 | 40.64 | 39.86 | 40.01 | 4,540,309 | -0.63(-1.56%) |
Jun 18, 2007 | 40.71 | 40.80 | 40.55 | 40.64 | 2,853,480 | -0.06(-0.16%) |
Jun 15, 2007 | 41.43 | 41.51 | 40.67 | 40.71 | 4,320,273 | -0.44(-1.07%) |
Jun 14, 2007 | 41.33 | 41.42 | 40.86 | 41.15 | 2,187,406 | -0.14(-0.34%) |
Jun 13, 2007 | 40.92 | 41.49 | 40.74 | 41.29 | 3,873,553 | +0.55(+1.34%) |
Jun 12, 2007 | 40.83 | 41.02 | 40.71 | 40.74 | 3,840,318 | -0.31(-0.74%) |
Jun 11, 2007 | 41.22 | 41.28 | 41.01 | 41.05 | 1,719,894 | -0.18(-0.43%) |
Jun 08, 2007 | 40.78 | 41.23 | 40.72 | 41.22 | 2,292,226 | +0.35(+0.86%) |
Jun 07, 2007 | 41.31 | 41.38 | 40.87 | 40.87 | 2,760,744 | -0.44(-1.07%) |
Jun 06, 2007 | 41.82 | 41.85 | 41.29 | 41.31 | 2,065,981 | -0.92(-2.18%) |
Jun 05, 2007 | 42.34 | 42.71 | 41.98 | 42.23 | 2,658,621 | +0.02(+0.06%) |
Jun 04, 2007 | 42.05 | 42.28 | 41.96 | 42.21 | 3,372,976 | +0.16(+0.38%) |