Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 40.87 | 40.93 | 40.65 | 40.74 | 20,255,370 | +0.13(+0.31%) |
Aug 30, 2007 | 40.45 | 40.82 | 40.45 | 40.62 | 12,562,582 | -0.17(-0.42%) |
Aug 29, 2007 | 40.45 | 40.87 | 40.39 | 40.79 | 15,433,955 | +0.40(+1.00%) |
Aug 28, 2007 | 40.62 | 40.67 | 40.37 | 40.39 | 22,429,412 | -0.23(-0.57%) |
Aug 27, 2007 | 40.66 | 40.78 | 40.56 | 40.62 | 15,861,728 | -0.18(-0.45%) |
Aug 24, 2007 | 40.72 | 40.87 | 40.45 | 40.80 | 13,901,585 | -0.15(-0.37%) |
Aug 23, 2007 | 40.98 | 41.12 | 40.86 | 40.95 | 13,360,312 | +0.07(+0.16%) |
Aug 22, 2007 | 40.68 | 40.95 | 40.63 | 40.89 | 18,413,918 | +0.22(+0.55%) |
Aug 21, 2007 | 40.60 | 40.82 | 40.55 | 40.66 | 18,923,646 | -0.11(-0.26%) |
Aug 20, 2007 | 40.78 | 40.95 | 40.58 | 40.77 | 19,646,608 | -0.13(-0.31%) |
Aug 17, 2007 | 41.20 | 41.53 | 40.45 | 40.89 | 27,796,042 | +0.26(+0.63%) |
Aug 16, 2007 | 40.09 | 40.83 | 40.04 | 40.64 | 36,401,216 | +0.22(+0.54%) |
Aug 15, 2007 | 40.27 | 40.72 | 40.08 | 40.42 | 20,864,592 | +0.11(+0.28%) |
Aug 14, 2007 | 40.52 | 40.84 | 40.29 | 40.31 | 28,243,894 | -0.21(-0.52%) |
Aug 13, 2007 | 40.32 | 40.80 | 40.31 | 40.52 | 16,807,688 | +0.20(+0.49%) |
Aug 10, 2007 | 40.02 | 40.50 | 39.89 | 40.32 | 23,601,286 | +0.21(+0.53%) |
Aug 09, 2007 | 40.88 | 41.28 | 40.11 | 40.11 | 31,577,072 | -1.09(-2.66%) |
Aug 08, 2007 | 40.87 | 41.20 | 40.35 | 41.20 | 23,471,768 | +0.27(+0.66%) |
Aug 07, 2007 | 40.72 | 41.14 | 40.58 | 40.93 | 27,429,784 | -0.15(-0.35%) |
Aug 06, 2007 | 39.77 | 41.12 | 39.77 | 41.08 | 22,397,108 | +0.88(+2.20%) |
Aug 03, 2007 | 40.27 | 40.32 | 40.15 | 40.20 | 19,692,004 | -0.05(-0.11%) |
Aug 02, 2007 | 40.09 | 40.54 | 40.06 | 40.24 | 25,924,258 | +0.05(+0.11%) |
Aug 01, 2007 | 39.90 | 40.49 | 39.86 | 40.20 | 26,750,920 | +0.30(+0.76%) |
Jul 31, 2007 | 40.45 | 40.74 | 39.89 | 39.89 | 33,173,290 | +0.28(+0.72%) |
Jul 30, 2007 | 39.52 | 39.85 | 39.41 | 39.61 | 20,631,940 | +0.20(+0.50%) |
Jul 27, 2007 | 40.06 | 40.31 | 39.38 | 39.41 | 35,623,560 | -0.78(-1.95%) |
Jul 26, 2007 | 40.24 | 40.56 | 40.06 | 40.20 | 35,365,472 | -0.38(-0.93%) |
Jul 25, 2007 | 40.54 | 40.87 | 40.35 | 40.57 | 16,109,903 | +0.04(+0.10%) |
Jul 24, 2007 | 40.60 | 40.97 | 40.50 | 40.53 | 16,309,183 | -0.35(-0.85%) |
Jul 23, 2007 | 40.81 | 41.10 | 40.78 | 40.88 | 14,315,768 | +0.14(+0.34%) |
Jul 20, 2007 | 41.14 | 41.21 | 40.70 | 40.74 | 20,889,458 | -0.40(-0.96%) |
Jul 19, 2007 | 41.11 | 41.34 | 40.92 | 41.14 | 19,190,718 | +0.13(+0.31%) |
Jul 18, 2007 | 41.22 | 41.47 | 40.89 | 41.01 | 25,619,004 | -0.36(-0.86%) |
Jul 17, 2007 | 41.46 | 41.88 | 41.07 | 41.37 | 41,810,040 | -0.70(-1.66%) |
Jul 16, 2007 | 41.78 | 42.12 | 41.73 | 42.07 | 20,274,816 | +0.24(+0.58%) |
Jul 13, 2007 | 41.85 | 41.94 | 41.55 | 41.82 | 13,648,317 | +0.05(+0.11%) |
Jul 12, 2007 | 41.57 | 41.81 | 41.29 | 41.78 | 16,746,787 | +0.33(+0.80%) |
Jul 11, 2007 | 41.01 | 41.53 | 40.98 | 41.45 | 16,903,694 | +0.44(+1.06%) |
Jul 10, 2007 | 41.32 | 41.44 | 40.96 | 41.01 | 21,745,356 | -0.34(-0.83%) |
Jul 09, 2007 | 41.12 | 41.76 | 40.87 | 41.36 | 28,503,542 | +0.39(+0.95%) |
Jul 06, 2007 | 40.95 | 41.14 | 40.88 | 40.97 | 11,463,804 | -0.10(-0.24%) |
Jul 05, 2007 | 40.95 | 41.16 | 40.80 | 41.07 | 12,587,290 | +0.22(+0.53%) |
Jul 03, 2007 | 40.88 | 41.07 | 40.80 | 40.85 | 7,152,938 | +0.07(+0.16%) |
Jul 02, 2007 | 40.84 | 40.88 | 40.47 | 40.78 | 12,292,060 | +0.15(+0.37%) |
Jun 29, 2007 | 40.60 | 40.84 | 40.36 | 40.63 | 18,237,220 | +0.08(+0.20%) |
Jun 28, 2007 | 40.55 | 40.78 | 40.35 | 40.55 | 14,431,624 | +0.03(+0.08%) |
Jun 27, 2007 | 40.56 | 40.57 | 40.27 | 40.52 | 21,472,312 | -0.13(-0.32%) |
Jun 26, 2007 | 40.29 | 40.85 | 40.43 | 40.65 | 21,093,430 | +0.36(+0.88%) |
Jun 25, 2007 | 40.23 | 40.56 | 40.20 | 40.29 | 19,666,778 | +0.25(+0.63%) |
Jun 22, 2007 | 40.93 | 40.87 | 40.04 | 40.04 | 33,458,950 | -0.91(-2.22%) |
Jun 21, 2007 | 40.91 | 41.11 | 40.74 | 40.95 | 15,725,535 | +0.05(+0.11%) |
Jun 20, 2007 | 41.22 | 41.43 | 40.87 | 40.91 | 17,335,314 | -0.25(-0.61%) |
Jun 19, 2007 | 41.11 | 41.32 | 41.01 | 41.16 | 17,293,910 | +0.06(+0.14%) |
Jun 18, 2007 | 41.44 | 41.47 | 41.03 | 41.10 | 12,907,759 | -0.29(-0.70%) |
Jun 15, 2007 | 41.27 | 41.62 | 41.26 | 41.39 | 25,504,616 | +0.21(+0.51%) |
Jun 14, 2007 | 41.01 | 41.28 | 41.00 | 41.18 | 13,790,874 | +0.18(+0.43%) |
Jun 13, 2007 | 40.82 | 41.05 | 40.43 | 41.00 | 22,470,814 | +0.23(+0.57%) |
Jun 12, 2007 | 41.05 | 41.15 | 40.72 | 40.77 | 18,079,962 | -0.29(-0.71%) |
Jun 11, 2007 | 41.47 | 41.47 | 40.98 | 41.06 | 13,642,544 | +0.09(+0.23%) |
Jun 08, 2007 | 40.89 | 41.11 | 40.52 | 40.97 | 21,147,104 | +0.09(+0.21%) |
Jun 07, 2007 | 41.30 | 41.47 | 40.87 | 40.88 | 21,607,264 | -0.59(-1.43%) |
Jun 06, 2007 | 41.74 | 41.82 | 41.24 | 41.47 | 17,492,916 | -0.27(-0.65%) |
Jun 05, 2007 | 41.80 | 41.90 | 41.55 | 41.74 | 17,308,488 | -0.19(-0.46%) |
Jun 04, 2007 | 41.81 | 41.98 | 41.55 | 41.94 | 15,303,035 | +0.13(+0.30%) |