Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 40.31 | 40.50 | 40.00 | 40.33 | 4,646,802 | +0.21(+0.53%) |
Aug 30, 2007 | 40.37 | 40.47 | 40.00 | 40.11 | 4,332,018 | -0.60(-1.49%) |
Aug 29, 2007 | 40.36 | 40.74 | 40.22 | 40.72 | 2,578,055 | +0.51(+1.27%) |
Aug 28, 2007 | 40.21 | 40.68 | 40.20 | 40.21 | 4,541,193 | -0.27(-0.67%) |
Aug 27, 2007 | 41.04 | 41.17 | 40.45 | 40.48 | 3,198,764 | -0.81(-1.96%) |
Aug 24, 2007 | 40.94 | 41.34 | 40.82 | 41.29 | 2,994,530 | +0.39(+0.96%) |
Aug 23, 2007 | 41.04 | 41.09 | 40.69 | 40.90 | 4,938,930 | +0.01(+0.03%) |
Aug 22, 2007 | 40.98 | 41.09 | 40.58 | 40.88 | 3,826,117 | +0.12(+0.29%) |
Aug 21, 2007 | 40.63 | 41.03 | 40.52 | 40.77 | 3,291,257 | -0.06(-0.14%) |
Aug 20, 2007 | 40.76 | 41.09 | 40.55 | 40.82 | 4,091,873 | +0.28(+0.68%) |
Aug 17, 2007 | 40.63 | 40.74 | 40.14 | 40.55 | 5,014,390 | +0.68(+1.69%) |
Aug 16, 2007 | 40.26 | 40.61 | 39.26 | 39.87 | 7,602,269 | -0.43(-1.06%) |
Aug 15, 2007 | 40.66 | 41.00 | 40.28 | 40.30 | 4,723,718 | -0.27(-0.67%) |
Aug 14, 2007 | 40.85 | 41.24 | 40.47 | 40.57 | 4,221,299 | -0.35(-0.86%) |
Aug 13, 2007 | 40.10 | 41.14 | 39.86 | 40.92 | 4,914,402 | +0.88(+2.20%) |
Aug 10, 2007 | 39.91 | 40.61 | 39.64 | 40.04 | 5,346,217 | -0.15(-0.37%) |
Aug 09, 2007 | 40.92 | 41.36 | 40.19 | 40.19 | 6,783,684 | -0.71(-1.74%) |
Aug 08, 2007 | 41.13 | 41.22 | 40.57 | 40.90 | 4,931,095 | -0.05(-0.13%) |
Aug 07, 2007 | 40.49 | 41.20 | 40.49 | 40.95 | 6,272,522 | +0.16(+0.39%) |
Aug 06, 2007 | 39.84 | 40.87 | 39.82 | 40.80 | 4,921,965 | +0.83(+2.07%) |
Aug 03, 2007 | 40.22 | 40.29 | 39.92 | 39.97 | 5,571,734 | -0.06(-0.15%) |
Aug 02, 2007 | 39.26 | 40.07 | 38.95 | 40.03 | 5,971,852 | +1.00(+2.57%) |
Aug 01, 2007 | 39.91 | 39.92 | 38.93 | 39.02 | 13,366,600 | -0.47(-1.19%) |
Jul 31, 2007 | 40.39 | 40.45 | 39.44 | 39.49 | 6,633,318 | -0.63(-1.58%) |
Jul 30, 2007 | 39.86 | 40.33 | 39.67 | 40.13 | 5,252,792 | +0.10(+0.25%) |
Jul 27, 2007 | 40.35 | 40.65 | 39.99 | 40.03 | 5,347,755 | -0.23(-0.58%) |
Jul 26, 2007 | 39.66 | 41.31 | 39.57 | 40.26 | 8,201,440 | -0.37(-0.91%) |
Jul 25, 2007 | 40.51 | 40.68 | 39.76 | 40.63 | 6,192,443 | +0.54(+1.35%) |
Jul 24, 2007 | 40.74 | 40.80 | 39.82 | 40.09 | 7,042,574 | +0.48(+1.20%) |
Jul 23, 2007 | 39.18 | 39.62 | 39.12 | 39.62 | 2,764,745 | +0.54(+1.38%) |
Jul 20, 2007 | 39.57 | 39.64 | 39.07 | 39.08 | 3,139,146 | -0.42(-1.06%) |
Jul 19, 2007 | 39.31 | 39.57 | 39.29 | 39.49 | 3,292,961 | +0.28(+0.70%) |
Jul 18, 2007 | 39.20 | 39.36 | 38.82 | 39.22 | 3,609,788 | +0.02(+0.04%) |
Jul 17, 2007 | 39.51 | 39.64 | 39.20 | 39.20 | 2,981,388 | -0.38(-0.96%) |
Jul 16, 2007 | 39.30 | 39.70 | 39.16 | 39.58 | 2,911,405 | +0.23(+0.58%) |
Jul 13, 2007 | 39.59 | 39.63 | 39.16 | 39.35 | 2,261,228 | -0.20(-0.50%) |
Jul 12, 2007 | 38.75 | 39.58 | 38.75 | 39.55 | 3,331,116 | +0.77(+1.98%) |
Jul 11, 2007 | 38.39 | 38.92 | 37.45 | 38.78 | 5,703,404 | +0.18(+0.46%) |
Jul 10, 2007 | 39.39 | 39.10 | 38.59 | 38.61 | 5,339,564 | -0.79(-2.00%) |
Jul 09, 2007 | 39.72 | 39.92 | 39.15 | 39.39 | 4,991,394 | -0.18(-0.45%) |
Jul 06, 2007 | 39.82 | 39.82 | 39.52 | 39.57 | 1,683,087 | -0.25(-0.62%) |
Jul 05, 2007 | 39.82 | 39.96 | 39.69 | 39.82 | 2,505,321 | +0.06(+0.16%) |
Jul 03, 2007 | 39.89 | 39.90 | 39.70 | 39.75 | 1,477,165 | +0.02(+0.06%) |
Jul 02, 2007 | 39.27 | 39.73 | 39.34 | 39.73 | 2,799,836 | +0.46(+1.17%) |
Jun 29, 2007 | 39.10 | 39.51 | 38.97 | 39.27 | 2,909,531 | +0.17(+0.44%) |
Jun 28, 2007 | 39.15 | 39.42 | 39.02 | 39.10 | 2,476,023 | -0.12(-0.30%) |
Jun 27, 2007 | 39.07 | 39.27 | 38.78 | 39.22 | 3,678,775 | -0.18(-0.45%) |
Jun 26, 2007 | 39.36 | 39.75 | 39.22 | 39.39 | 4,544,599 | +0.25(+0.63%) |
Jun 25, 2007 | 39.20 | 39.53 | 39.01 | 39.15 | 3,164,697 | +0.00(+0.00%) |
Jun 22, 2007 | 39.61 | 39.61 | 39.06 | 39.15 | 5,087,294 | -0.53(-1.33%) |
Jun 21, 2007 | 39.69 | 39.83 | 39.33 | 39.67 | 4,499,326 | -0.01(-0.03%) |
Jun 20, 2007 | 40.17 | 40.33 | 39.69 | 39.69 | 3,557,154 | -0.35(-0.87%) |
Jun 19, 2007 | 40.67 | 40.67 | 39.89 | 40.03 | 4,537,616 | -0.63(-1.56%) |
Jun 18, 2007 | 40.73 | 40.82 | 40.58 | 40.67 | 2,851,787 | -0.06(-0.16%) |
Jun 15, 2007 | 41.46 | 41.54 | 40.69 | 40.73 | 4,317,710 | -0.44(-1.07%) |
Jun 14, 2007 | 41.36 | 41.45 | 40.88 | 41.17 | 2,186,109 | -0.14(-0.34%) |
Jun 13, 2007 | 40.95 | 41.52 | 40.77 | 41.31 | 3,871,256 | +0.55(+1.34%) |
Jun 12, 2007 | 40.85 | 41.04 | 40.74 | 40.77 | 3,838,040 | -0.31(-0.74%) |
Jun 11, 2007 | 41.25 | 41.31 | 41.04 | 41.07 | 1,718,873 | -0.18(-0.43%) |
Jun 08, 2007 | 40.80 | 41.26 | 40.74 | 41.25 | 2,290,866 | +0.35(+0.86%) |
Jun 07, 2007 | 41.34 | 41.40 | 40.90 | 40.90 | 2,759,107 | -0.44(-1.07%) |
Jun 06, 2007 | 41.85 | 41.88 | 41.32 | 41.34 | 2,064,755 | -0.92(-2.18%) |
Jun 05, 2007 | 42.36 | 42.73 | 42.00 | 42.26 | 2,657,044 | +0.02(+0.06%) |
Jun 04, 2007 | 42.08 | 42.30 | 41.98 | 42.23 | 3,370,975 | +0.16(+0.38%) |