Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 39.87 | 39.99 | 39.24 | 39.73 | 1,971,200 | +0.40(+1.02%) |
Aug 30, 2007 | 39.35 | 39.78 | 39.14 | 39.33 | 1,886,300 | -0.34(-0.86%) |
Aug 29, 2007 | 39.13 | 39.75 | 38.70 | 39.67 | 1,940,700 | +0.73(+1.87%) |
Aug 28, 2007 | 39.95 | 39.99 | 38.94 | 38.94 | 2,492,500 | -1.32(-3.28%) |
Aug 27, 2007 | 40.80 | 40.80 | 40.25 | 40.26 | 1,987,000 | -0.62(-1.52%) |
Aug 24, 2007 | 40.05 | 40.93 | 39.76 | 40.88 | 1,779,800 | +0.71(+1.77%) |
Aug 23, 2007 | 40.67 | 40.75 | 39.88 | 40.17 | 2,042,100 | -0.45(-1.11%) |
Aug 22, 2007 | 40.65 | 40.88 | 39.75 | 40.62 | 1,830,200 | +0.24(+0.59%) |
Aug 21, 2007 | 39.62 | 40.70 | 39.61 | 40.38 | 2,210,300 | +0.48(+1.20%) |
Aug 20, 2007 | 40.43 | 40.80 | 39.28 | 39.90 | 3,327,079 | -0.95(-2.33%) |
Aug 17, 2007 | 41.32 | 41.73 | 39.36 | 40.85 | 5,502,400 | +1.36(+3.44%) |
Aug 16, 2007 | 37.16 | 39.69 | 37.00 | 39.49 | 5,521,996 | +2.13(+5.70%) |
Aug 15, 2007 | 37.14 | 38.51 | 37.03 | 37.36 | 3,706,338 | +0.22(+0.59%) |
Aug 14, 2007 | 38.03 | 38.20 | 37.14 | 37.14 | 3,426,186 | -1.04(-2.72%) |
Aug 13, 2007 | 39.51 | 39.63 | 38.11 | 38.18 | 3,012,900 | -1.13(-2.87%) |
Aug 10, 2007 | 39.65 | 39.91 | 38.80 | 39.31 | 4,926,424 | -0.77(-1.92%) |
Aug 09, 2007 | 40.33 | 40.86 | 39.38 | 40.08 | 5,545,468 | -1.25(-3.02%) |
Aug 08, 2007 | 40.00 | 41.50 | 40.00 | 41.33 | 4,237,594 | +1.52(+3.82%) |
Aug 07, 2007 | 38.92 | 40.32 | 38.90 | 39.81 | 4,101,418 | +0.42(+1.07%) |
Aug 06, 2007 | 37.27 | 39.47 | 36.96 | 39.39 | 4,620,272 | +2.16(+5.80%) |
Aug 03, 2007 | 37.57 | 38.51 | 37.23 | 37.23 | 4,845,065 | -1.28(-3.32%) |
Aug 02, 2007 | 38.53 | 39.06 | 38.13 | 38.51 | 3,174,272 | -0.01(-0.03%) |
Aug 01, 2007 | 37.46 | 38.81 | 37.19 | 38.52 | 6,495,972 | +1.10(+2.94%) |
Jul 31, 2007 | 38.40 | 38.73 | 37.40 | 37.42 | 4,188,221 | -0.61(-1.60%) |
Jul 30, 2007 | 37.50 | 38.12 | 37.25 | 38.03 | 4,357,540 | +0.42(+1.12%) |
Jul 27, 2007 | 38.05 | 38.53 | 37.61 | 37.61 | 3,813,706 | -0.44(-1.16%) |
Jul 26, 2007 | 38.46 | 38.51 | 37.46 | 38.05 | 4,830,975 | -0.76(-1.96%) |
Jul 25, 2007 | 38.50 | 39.07 | 38.12 | 38.81 | 3,617,620 | +0.72(+1.89%) |
Jul 24, 2007 | 38.54 | 39.14 | 37.99 | 38.09 | 3,643,008 | -1.21(-3.08%) |
Jul 23, 2007 | 40.03 | 40.03 | 39.25 | 39.30 | 2,430,771 | +0.10(+0.26%) |
Jul 20, 2007 | 40.86 | 41.37 | 39.11 | 39.20 | 3,821,838 | -0.93(-2.32%) |
Jul 19, 2007 | 40.75 | 40.85 | 39.65 | 40.13 | 2,328,853 | -0.48(-1.18%) |
Jul 18, 2007 | 41.01 | 41.10 | 40.21 | 40.61 | 2,671,606 | -0.53(-1.29%) |
Jul 17, 2007 | 41.26 | 41.44 | 41.05 | 41.14 | 1,724,626 | -0.01(-0.02%) |
Jul 16, 2007 | 40.98 | 41.26 | 40.92 | 41.15 | 1,865,710 | -0.02(-0.05%) |
Jul 13, 2007 | 41.00 | 41.38 | 40.78 | 41.17 | 1,794,410 | +0.00(+0.00%) |
Jul 12, 2007 | 40.24 | 41.19 | 40.04 | 41.17 | 2,453,956 | +1.13(+2.82%) |
Jul 11, 2007 | 39.60 | 40.17 | 39.60 | 40.04 | 2,882,800 | -0.16(-0.40%) |
Jul 10, 2007 | 40.57 | 40.86 | 40.16 | 40.20 | 4,159,866 | -0.70(-1.71%) |
Jul 09, 2007 | 41.16 | 41.25 | 40.80 | 40.90 | 2,132,876 | -0.27(-0.66%) |
Jul 06, 2007 | 41.22 | 41.33 | 40.98 | 41.17 | 2,802,500 | -0.05(-0.12%) |
Jul 05, 2007 | 41.58 | 41.76 | 41.17 | 41.22 | 1,644,662 | -0.58(-1.39%) |
Jul 03, 2007 | 41.49 | 41.80 | 41.45 | 41.80 | 1,225,100 | +0.38(+0.92%) |
Jul 02, 2007 | 40.57 | 41.45 | 40.57 | 41.42 | 1,869,749 | +0.74(+1.82%) |
Jun 29, 2007 | 41.15 | 41.39 | 40.45 | 40.68 | 2,422,508 | -0.44(-1.07%) |
Jun 28, 2007 | 41.41 | 41.43 | 40.95 | 41.12 | 1,803,900 | -0.29(-0.70%) |
Jun 27, 2007 | 40.80 | 41.47 | 40.80 | 41.41 | 2,358,511 | +0.43(+1.05%) |
Jun 26, 2007 | 41.27 | 41.44 | 40.98 | 40.98 | 1,417,400 | -0.04(-0.10%) |
Jun 25, 2007 | 41.35 | 41.66 | 40.91 | 41.02 | 1,809,800 | -0.13(-0.32%) |
Jun 22, 2007 | 41.53 | 41.69 | 41.06 | 41.15 | 2,659,950 | -0.70(-1.67%) |
Jun 21, 2007 | 41.79 | 42.05 | 41.37 | 41.85 | 2,276,961 | +0.06(+0.14%) |
Jun 20, 2007 | 42.25 | 42.33 | 41.79 | 41.79 | 2,484,000 | -0.32(-0.76%) |
Jun 19, 2007 | 41.70 | 42.15 | 41.66 | 42.11 | 1,191,900 | +0.35(+0.84%) |
Jun 18, 2007 | 41.79 | 42.02 | 41.72 | 41.76 | 1,641,100 | +0.02(+0.05%) |
Jun 15, 2007 | 41.90 | 42.25 | 41.74 | 41.74 | 2,403,100 | +0.05(+0.12%) |
Jun 14, 2007 | 41.82 | 41.93 | 41.58 | 41.69 | 1,082,900 | -0.13(-0.31%) |
Jun 13, 2007 | 41.16 | 41.88 | 41.15 | 41.82 | 2,171,900 | +0.67(+1.63%) |
Jun 12, 2007 | 41.64 | 41.84 | 41.15 | 41.15 | 1,496,800 | -0.57(-1.37%) |
Jun 11, 2007 | 41.50 | 41.87 | 41.41 | 41.72 | 1,245,300 | +0.18(+0.43%) |
Jun 08, 2007 | 41.00 | 41.56 | 40.99 | 41.54 | 2,300,406 | +0.50(+1.22%) |
Jun 07, 2007 | 41.60 | 41.75 | 41.01 | 41.04 | 2,513,993 | -0.69(-1.65%) |
Jun 06, 2007 | 42.12 | 42.15 | 41.62 | 41.73 | 1,429,780 | -0.55(-1.30%) |
Jun 05, 2007 | 42.28 | 42.33 | 42.05 | 42.28 | 2,085,100 | -0.07(-0.17%) |
Jun 04, 2007 | 42.26 | 42.35 | 42.04 | 42.35 | 1,715,600 | -0.03(-0.07%) |