Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 42.62 | 42.86 | 42.35 | 42.66 | 1,615,139 | +1.03(+2.46%) |
Aug 30, 2007 | 41.50 | 42.09 | 41.45 | 41.64 | 1,274,216 | -0.35(-0.83%) |
Aug 29, 2007 | 41.35 | 42.04 | 41.11 | 41.98 | 1,596,002 | +1.29(+3.16%) |
Aug 28, 2007 | 41.42 | 41.53 | 40.63 | 40.70 | 1,715,642 | -0.80(-1.92%) |
Aug 27, 2007 | 41.58 | 41.82 | 41.32 | 41.50 | 2,074,816 | -0.75(-1.77%) |
Aug 24, 2007 | 41.56 | 42.29 | 41.51 | 42.24 | 1,974,566 | +0.99(+2.41%) |
Aug 23, 2007 | 41.79 | 41.83 | 41.08 | 41.25 | 2,440,453 | -0.17(-0.40%) |
Aug 22, 2007 | 41.34 | 41.52 | 40.97 | 41.42 | 1,344,302 | +0.26(+0.63%) |
Aug 21, 2007 | 41.21 | 41.48 | 41.07 | 41.16 | 883,105 | -0.04(-0.10%) |
Aug 20, 2007 | 41.22 | 41.53 | 40.82 | 41.20 | 1,981,537 | -0.21(-0.50%) |
Aug 17, 2007 | 40.30 | 41.53 | 40.77 | 41.40 | 4,186,864 | +0.69(+1.69%) |
Aug 16, 2007 | 40.22 | 40.88 | 39.44 | 40.71 | 5,261,474 | -0.31(-0.75%) |
Aug 15, 2007 | 41.00 | 42.06 | 40.86 | 41.02 | 3,849,636 | -0.42(-1.01%) |
Aug 14, 2007 | 41.91 | 42.07 | 41.44 | 41.44 | 2,164,438 | -0.50(-1.19%) |
Aug 13, 2007 | 42.19 | 42.40 | 41.87 | 41.94 | 3,140,423 | -1.25(-2.89%) |
Aug 10, 2007 | 43.20 | 43.47 | 42.57 | 43.18 | 3,838,872 | +0.17(+0.40%) |
Aug 09, 2007 | 43.10 | 43.70 | 42.81 | 43.01 | 4,120,329 | -0.46(-1.05%) |
Aug 08, 2007 | 43.55 | 43.79 | 43.14 | 43.47 | 2,119,300 | +0.26(+0.60%) |
Aug 07, 2007 | 42.80 | 43.55 | 42.59 | 43.21 | 2,365,044 | -0.41(-0.94%) |
Aug 06, 2007 | 43.01 | 43.73 | 42.78 | 43.62 | 3,412,782 | +1.00(+2.35%) |
Aug 03, 2007 | 42.83 | 43.44 | 42.55 | 42.62 | 2,063,513 | -0.82(-1.89%) |
Aug 02, 2007 | 42.92 | 43.48 | 42.87 | 43.44 | 2,469,856 | +0.51(+1.19%) |
Aug 01, 2007 | 42.57 | 43.04 | 41.95 | 42.92 | 2,600,313 | +0.38(+0.89%) |
Jul 31, 2007 | 43.21 | 43.39 | 42.39 | 42.54 | 2,743,608 | -0.72(-1.66%) |
Jul 30, 2007 | 42.79 | 43.50 | 42.57 | 43.26 | 2,444,255 | +1.55(+3.71%) |
Jul 27, 2007 | 42.55 | 42.72 | 41.72 | 41.72 | 3,397,826 | -0.65(-1.53%) |
Jul 26, 2007 | 42.67 | 43.28 | 41.79 | 42.36 | 3,255,802 | -1.55(-3.54%) |
Jul 25, 2007 | 44.11 | 44.16 | 43.40 | 43.92 | 2,902,790 | +0.33(+0.76%) |
Jul 24, 2007 | 44.33 | 44.60 | 43.46 | 43.59 | 3,185,275 | -1.55(-3.43%) |
Jul 23, 2007 | 44.71 | 45.20 | 44.57 | 45.13 | 3,239,531 | +1.56(+3.59%) |
Jul 20, 2007 | 43.55 | 43.82 | 43.47 | 43.57 | 2,835,791 | -0.25(-0.58%) |
Jul 19, 2007 | 43.81 | 44.34 | 43.59 | 43.82 | 13,050,391 | +2.83(+6.91%) |
Jul 18, 2007 | 41.04 | 41.21 | 40.64 | 40.99 | 4,482,697 | -0.66(-1.59%) |
Jul 17, 2007 | 41.23 | 41.93 | 41.19 | 41.65 | 3,465,288 | +0.28(+0.67%) |
Jul 16, 2007 | 41.41 | 41.65 | 41.31 | 41.38 | 2,134,129 | +0.24(+0.58%) |
Jul 13, 2007 | 41.31 | 41.41 | 40.99 | 41.14 | 2,027,402 | -0.17(-0.40%) |
Jul 12, 2007 | 40.45 | 41.35 | 40.30 | 41.31 | 2,751,846 | +1.50(+3.77%) |
Jul 11, 2007 | 39.55 | 39.81 | 39.55 | 39.81 | 2,654,892 | +0.47(+1.20%) |
Jul 10, 2007 | 39.96 | 39.88 | 39.27 | 39.33 | 2,413,722 | -0.27(-0.68%) |
Jul 09, 2007 | 39.71 | 39.90 | 39.60 | 39.60 | 1,194,752 | -0.28(-0.69%) |
Jul 06, 2007 | 39.78 | 40.00 | 39.56 | 39.88 | 1,028,092 | -0.07(-0.18%) |
Jul 05, 2007 | 40.00 | 40.11 | 39.62 | 39.95 | 1,917,109 | -0.28(-0.69%) |
Jul 03, 2007 | 40.02 | 40.30 | 39.81 | 40.22 | 2,460,857 | -0.63(-1.55%) |
Jul 02, 2007 | 40.71 | 40.98 | 40.57 | 40.86 | 1,589,412 | +0.56(+1.39%) |
Jun 29, 2007 | 40.48 | 40.63 | 40.00 | 40.30 | 1,683,367 | +0.05(+0.12%) |
Jun 28, 2007 | 40.60 | 40.69 | 40.11 | 40.25 | 2,104,726 | -0.27(-0.66%) |
Jun 27, 2007 | 40.04 | 40.52 | 39.93 | 40.52 | 2,063,673 | +0.72(+1.80%) |
Jun 26, 2007 | 39.96 | 40.10 | 39.65 | 39.80 | 3,153,730 | +0.21(+0.54%) |
Jun 25, 2007 | 39.85 | 40.29 | 39.56 | 39.59 | 1,601,198 | -0.26(-0.65%) |
Jun 22, 2007 | 40.22 | 40.34 | 39.61 | 39.85 | 1,230,745 | -0.43(-1.08%) |
Jun 21, 2007 | 40.13 | 40.36 | 39.89 | 40.28 | 2,304,464 | +0.43(+1.09%) |
Jun 20, 2007 | 40.49 | 40.56 | 39.77 | 39.85 | 1,547,462 | -0.41(-1.02%) |
Jun 19, 2007 | 39.93 | 40.33 | 39.87 | 40.26 | 3,041,061 | +0.80(+2.04%) |
Jun 18, 2007 | 39.64 | 39.64 | 39.33 | 39.45 | 2,278,609 | +0.92(+2.40%) |
Jun 15, 2007 | 38.40 | 38.81 | 38.35 | 38.53 | 1,297,663 | +0.04(+0.10%) |
Jun 14, 2007 | 38.24 | 38.55 | 38.22 | 38.49 | 1,043,554 | +0.20(+0.52%) |
Jun 13, 2007 | 37.92 | 38.31 | 37.84 | 38.29 | 1,324,658 | +0.32(+0.85%) |
Jun 12, 2007 | 38.09 | 38.42 | 37.87 | 37.97 | 2,951,964 | -0.73(-1.88%) |
Jun 11, 2007 | 38.52 | 38.90 | 38.31 | 38.69 | 1,137,593 | +0.10(+0.27%) |
Jun 08, 2007 | 38.21 | 38.63 | 38.08 | 38.59 | 1,959,358 | +0.84(+2.22%) |
Jun 07, 2007 | 38.08 | 38.39 | 37.68 | 37.76 | 2,337,669 | -0.78(-2.03%) |
Jun 06, 2007 | 39.05 | 39.22 | 38.43 | 38.54 | 3,005,321 | -0.19(-0.49%) |
Jun 05, 2007 | 39.02 | 39.08 | 38.41 | 38.73 | 3,094,544 | -0.23(-0.59%) |
Jun 04, 2007 | 38.98 | 39.11 | 38.76 | 38.95 | 1,955,556 | +0.25(+0.65%) |