Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 39.37 | 39.53 | 38.94 | 39.30 | 5,058,323 | +0.37(+0.96%) |
Aug 30, 2007 | 39.43 | 39.27 | 38.78 | 38.93 | 4,999,675 | -0.50(-1.27%) |
Aug 29, 2007 | 39.27 | 39.44 | 38.71 | 39.43 | 4,419,607 | +0.16(+0.40%) |
Aug 28, 2007 | 40.16 | 40.23 | 39.18 | 39.27 | 5,421,213 | -1.13(-2.79%) |
Aug 27, 2007 | 40.66 | 40.81 | 40.40 | 40.40 | 2,725,512 | -0.42(-1.02%) |
Aug 24, 2007 | 40.36 | 40.86 | 40.17 | 40.82 | 3,436,388 | +0.62(+1.55%) |
Aug 23, 2007 | 40.64 | 40.85 | 40.01 | 40.19 | 3,792,453 | -0.32(-0.80%) |
Aug 22, 2007 | 40.10 | 40.74 | 39.78 | 40.52 | 4,809,523 | +0.96(+2.43%) |
Aug 21, 2007 | 39.46 | 40.09 | 39.30 | 39.55 | 3,348,904 | -0.17(-0.43%) |
Aug 20, 2007 | 40.49 | 40.57 | 39.21 | 39.73 | 4,893,385 | -0.77(-1.90%) |
Aug 17, 2007 | 40.61 | 41.46 | 39.46 | 40.49 | 9,286,106 | +1.11(+2.81%) |
Aug 16, 2007 | 37.22 | 39.80 | 37.22 | 39.39 | 8,357,913 | +1.57(+4.16%) |
Aug 15, 2007 | 37.72 | 38.80 | 37.63 | 37.82 | 7,184,653 | +0.22(+0.59%) |
Aug 14, 2007 | 37.64 | 38.51 | 37.30 | 37.59 | 6,179,175 | +0.05(+0.13%) |
Aug 13, 2007 | 37.39 | 38.26 | 37.43 | 37.54 | 6,512,672 | +0.15(+0.40%) |
Aug 10, 2007 | 36.74 | 37.84 | 36.07 | 37.39 | 9,838,592 | +0.66(+1.80%) |
Aug 09, 2007 | 37.90 | 38.77 | 36.73 | 36.73 | 8,654,216 | -2.12(-5.47%) |
Aug 08, 2007 | 39.06 | 39.32 | 38.27 | 38.86 | 7,901,130 | -0.10(-0.26%) |
Aug 07, 2007 | 38.68 | 39.40 | 38.33 | 38.96 | 7,634,082 | +0.00(+0.00%) |
Aug 06, 2007 | 37.12 | 38.96 | 36.57 | 38.96 | 10,647,400 | +1.72(+4.61%) |
Aug 03, 2007 | 37.59 | 38.61 | 37.11 | 37.24 | 9,478,766 | -1.36(-3.53%) |
Aug 02, 2007 | 39.12 | 39.75 | 38.20 | 38.61 | 9,636,599 | +0.18(+0.47%) |
Aug 01, 2007 | 38.05 | 38.55 | 36.72 | 38.43 | 11,401,923 | +0.27(+0.72%) |
Jul 31, 2007 | 39.49 | 39.94 | 38.10 | 38.15 | 11,800,292 | -0.88(-2.26%) |
Jul 30, 2007 | 38.51 | 39.27 | 38.25 | 39.04 | 10,012,445 | +0.63(+1.64%) |
Jul 27, 2007 | 39.66 | 39.69 | 38.18 | 38.40 | 13,134,421 | -1.14(-2.89%) |
Jul 26, 2007 | 39.98 | 40.24 | 39.23 | 39.55 | 13,725,084 | -0.65(-1.62%) |
Jul 25, 2007 | 40.45 | 40.55 | 39.86 | 40.20 | 9,856,777 | +0.14(+0.36%) |
Jul 24, 2007 | 41.17 | 41.20 | 39.81 | 40.06 | 9,607,315 | -1.24(-3.01%) |
Jul 23, 2007 | 41.51 | 41.67 | 41.24 | 41.30 | 6,585,808 | +0.11(+0.28%) |
Jul 20, 2007 | 42.43 | 42.43 | 41.10 | 41.18 | 13,193,368 | -1.25(-2.94%) |
Jul 19, 2007 | 43.36 | 43.42 | 42.35 | 42.43 | 10,092,824 | -1.04(-2.39%) |
Jul 18, 2007 | 43.17 | 43.62 | 42.99 | 43.47 | 5,844,702 | +0.10(+0.23%) |
Jul 17, 2007 | 43.46 | 43.51 | 43.12 | 43.37 | 4,271,107 | -0.24(-0.56%) |
Jul 16, 2007 | 43.67 | 43.82 | 43.54 | 43.62 | 2,847,683 | -0.21(-0.47%) |
Jul 13, 2007 | 43.44 | 43.95 | 43.31 | 43.82 | 4,475,787 | -0.27(-0.62%) |
Jul 12, 2007 | 43.78 | 44.38 | 43.64 | 44.10 | 4,543,083 | +0.34(+0.79%) |
Jul 11, 2007 | 43.75 | 43.92 | 43.52 | 43.75 | 3,689,646 | +0.01(+0.03%) |
Jul 10, 2007 | 44.01 | 44.20 | 43.72 | 43.74 | 4,910,487 | -0.52(-1.18%) |
Jul 09, 2007 | 44.36 | 44.60 | 44.22 | 44.26 | 3,695,914 | -0.09(-0.21%) |
Jul 06, 2007 | 44.28 | 44.43 | 44.10 | 44.36 | 2,486,325 | -0.02(-0.05%) |
Jul 05, 2007 | 44.65 | 44.73 | 44.19 | 44.38 | 3,457,145 | -0.19(-0.43%) |
Jul 03, 2007 | 44.51 | 44.83 | 44.47 | 44.57 | 2,622,287 | +0.25(+0.57%) |
Jul 02, 2007 | 44.40 | 44.61 | 44.22 | 44.32 | 4,411,198 | +0.17(+0.37%) |
Jun 29, 2007 | 44.22 | 44.57 | 43.92 | 44.15 | 4,354,690 | +0.08(+0.18%) |
Jun 28, 2007 | 43.54 | 44.37 | 43.28 | 44.08 | 6,741,273 | +0.58(+1.34%) |
Jun 27, 2007 | 43.47 | 43.68 | 43.23 | 43.49 | 4,391,704 | -0.27(-0.62%) |
Jun 26, 2007 | 43.87 | 44.10 | 43.68 | 43.77 | 5,687,426 | -0.11(-0.25%) |
Jun 25, 2007 | 44.06 | 44.43 | 43.69 | 43.87 | 4,187,600 | -0.04(-0.10%) |
Jun 22, 2007 | 44.04 | 44.14 | 43.75 | 43.92 | 5,927,386 | -0.29(-0.67%) |
Jun 21, 2007 | 43.88 | 44.38 | 43.65 | 44.21 | 4,440,129 | +0.33(+0.75%) |
Jun 20, 2007 | 44.63 | 45.10 | 43.82 | 43.88 | 4,826,518 | -0.75(-1.67%) |
Jun 19, 2007 | 44.21 | 44.74 | 44.20 | 44.63 | 4,741,820 | +0.39(+0.89%) |
Jun 18, 2007 | 44.20 | 44.51 | 44.15 | 44.23 | 3,164,185 | +0.17(+0.39%) |
Jun 15, 2007 | 44.27 | 44.43 | 44.04 | 44.06 | 5,415,223 | -0.10(-0.23%) |
Jun 14, 2007 | 44.15 | 44.37 | 44.07 | 44.16 | 2,964,282 | +0.02(+0.05%) |
Jun 13, 2007 | 43.67 | 44.17 | 43.58 | 44.14 | 3,822,125 | +0.60(+1.39%) |
Jun 12, 2007 | 43.82 | 44.09 | 43.52 | 43.54 | 4,888,370 | -0.34(-0.79%) |
Jun 11, 2007 | 43.52 | 44.06 | 43.43 | 43.88 | 4,262,020 | +0.20(+0.46%) |
Jun 08, 2007 | 43.50 | 43.76 | 43.28 | 43.68 | 4,555,290 | +0.22(+0.50%) |
Jun 07, 2007 | 43.82 | 44.22 | 43.41 | 43.47 | 5,834,197 | -0.49(-1.11%) |
Jun 06, 2007 | 44.00 | 44.08 | 43.93 | 43.95 | 3,149,697 | -0.08(-0.18%) |
Jun 05, 2007 | 44.20 | 44.29 | 43.97 | 44.03 | 4,750,039 | -0.24(-0.55%) |
Jun 04, 2007 | 43.97 | 44.29 | 43.97 | 44.28 | 3,574,161 | +0.07(+0.16%) |