Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 39.40 | 39.68 | 38.91 | 38.97 | 7,390,286 | -0.10(-0.25%) |
Aug 30, 2007 | 39.22 | 39.95 | 38.90 | 39.07 | 5,507,561 | -0.49(-1.25%) |
Aug 29, 2007 | 38.87 | 39.58 | 38.67 | 39.56 | 4,255,725 | +0.98(+2.54%) |
Aug 28, 2007 | 39.29 | 39.54 | 38.55 | 38.59 | 6,206,307 | -0.91(-2.30%) |
Aug 27, 2007 | 38.62 | 39.89 | 38.60 | 39.49 | 5,910,812 | +0.76(+1.97%) |
Aug 24, 2007 | 38.70 | 38.84 | 38.52 | 38.73 | 6,070,880 | -0.05(-0.13%) |
Aug 23, 2007 | 39.01 | 39.09 | 38.70 | 38.78 | 5,491,713 | +0.03(+0.09%) |
Aug 22, 2007 | 38.38 | 38.83 | 38.33 | 38.74 | 5,752,482 | +0.56(+1.45%) |
Aug 21, 2007 | 38.38 | 38.77 | 38.13 | 38.19 | 4,986,887 | -0.56(-1.43%) |
Aug 20, 2007 | 38.19 | 38.86 | 37.86 | 38.74 | 6,181,383 | +0.94(+2.50%) |
Aug 17, 2007 | 38.45 | 38.69 | 37.43 | 37.80 | 10,516,238 | +0.24(+0.63%) |
Aug 16, 2007 | 37.48 | 38.06 | 36.70 | 37.56 | 15,472,131 | -0.42(-1.10%) |
Aug 15, 2007 | 39.28 | 39.71 | 37.86 | 37.98 | 9,942,988 | -1.15(-2.93%) |
Aug 14, 2007 | 39.21 | 39.97 | 38.86 | 39.13 | 6,400,429 | -0.08(-0.21%) |
Aug 13, 2007 | 38.94 | 39.49 | 38.87 | 39.21 | 5,874,079 | +0.33(+0.86%) |
Aug 10, 2007 | 39.08 | 39.36 | 37.13 | 38.88 | 12,655,988 | -0.53(-1.36%) |
Aug 09, 2007 | 39.49 | 40.10 | 39.36 | 39.41 | 8,443,552 | -0.67(-1.68%) |
Aug 08, 2007 | 41.28 | 41.28 | 39.40 | 40.08 | 8,623,681 | -0.78(-1.90%) |
Aug 07, 2007 | 40.64 | 41.12 | 39.31 | 40.86 | 7,657,172 | -0.06(-0.14%) |
Aug 06, 2007 | 40.90 | 40.93 | 39.95 | 40.92 | 7,836,842 | +0.24(+0.60%) |
Aug 03, 2007 | 40.95 | 41.01 | 40.58 | 40.67 | 7,211,227 | -0.31(-0.76%) |
Aug 02, 2007 | 39.84 | 41.21 | 39.70 | 40.99 | 9,138,009 | +1.32(+3.32%) |
Aug 01, 2007 | 39.52 | 40.03 | 39.22 | 39.67 | 13,143,832 | -0.25(-0.63%) |
Jul 31, 2007 | 41.35 | 41.47 | 39.87 | 39.92 | 10,305,059 | -1.34(-3.25%) |
Jul 30, 2007 | 40.95 | 41.46 | 40.56 | 41.26 | 7,550,290 | +0.58(+1.42%) |
Jul 27, 2007 | 41.17 | 41.49 | 40.68 | 40.68 | 9,313,371 | -0.56(-1.36%) |
Jul 26, 2007 | 41.99 | 41.99 | 40.58 | 41.24 | 13,349,184 | -1.01(-2.40%) |
Jul 25, 2007 | 42.58 | 42.85 | 42.12 | 42.26 | 10,054,120 | +0.14(+0.33%) |
Jul 24, 2007 | 42.35 | 42.66 | 42.06 | 42.12 | 7,698,622 | -0.53(-1.25%) |
Jul 23, 2007 | 42.62 | 42.81 | 42.48 | 42.65 | 5,862,697 | +0.34(+0.80%) |
Jul 20, 2007 | 41.97 | 42.86 | 41.94 | 42.31 | 11,724,389 | -0.01(-0.03%) |
Jul 19, 2007 | 42.83 | 42.96 | 41.48 | 42.33 | 10,887,227 | +0.31(+0.73%) |
Jul 18, 2007 | 42.12 | 42.31 | 41.76 | 42.02 | 6,904,473 | -0.21(-0.49%) |
Jul 17, 2007 | 42.30 | 42.49 | 42.06 | 42.23 | 8,004,174 | +0.17(+0.40%) |
Jul 16, 2007 | 41.88 | 42.42 | 41.85 | 42.06 | 7,601,346 | +0.32(+0.76%) |
Jul 13, 2007 | 41.84 | 42.07 | 41.50 | 41.74 | 6,928,418 | -0.21(-0.50%) |
Jul 12, 2007 | 40.92 | 41.99 | 40.77 | 41.95 | 10,132,011 | +1.18(+2.89%) |
Jul 11, 2007 | 40.24 | 40.94 | 40.12 | 40.77 | 7,253,994 | +0.64(+1.59%) |
Jul 10, 2007 | 40.30 | 40.60 | 40.12 | 40.13 | 5,579,494 | -0.49(-1.21%) |
Jul 09, 2007 | 41.10 | 41.11 | 40.60 | 40.63 | 4,369,092 | -0.38(-0.93%) |
Jul 06, 2007 | 40.68 | 41.10 | 40.58 | 41.01 | 4,539,247 | +0.50(+1.23%) |
Jul 05, 2007 | 39.60 | 40.67 | 39.60 | 40.51 | 7,180,043 | +0.81(+2.03%) |
Jul 03, 2007 | 39.79 | 39.97 | 39.54 | 39.70 | 2,570,665 | +0.08(+0.21%) |
Jul 02, 2007 | 39.36 | 39.91 | 39.29 | 39.62 | 6,185,449 | +0.56(+1.42%) |
Jun 29, 2007 | 39.22 | 39.44 | 38.86 | 39.06 | 5,649,507 | -0.07(-0.18%) |
Jun 28, 2007 | 39.08 | 39.77 | 38.91 | 39.13 | 5,727,366 | +0.05(+0.12%) |
Jun 27, 2007 | 38.74 | 39.13 | 38.52 | 39.08 | 6,910,397 | +0.21(+0.54%) |
Jun 26, 2007 | 38.80 | 39.17 | 38.65 | 38.88 | 9,590,413 | +0.23(+0.59%) |
Jun 25, 2007 | 38.74 | 39.10 | 38.41 | 38.65 | 5,139,938 | +0.00(+0.00%) |
Jun 22, 2007 | 38.99 | 39.04 | 38.56 | 38.65 | 8,984,436 | -0.49(-1.24%) |
Jun 21, 2007 | 39.25 | 39.45 | 38.61 | 39.13 | 7,268,227 | -0.12(-0.30%) |
Jun 20, 2007 | 40.23 | 40.40 | 39.19 | 39.25 | 7,464,195 | -0.92(-2.28%) |
Jun 19, 2007 | 39.98 | 40.45 | 39.92 | 40.17 | 4,686,210 | +0.04(+0.10%) |
Jun 18, 2007 | 41.12 | 41.12 | 40.05 | 40.13 | 6,254,715 | -0.74(-1.80%) |
Jun 15, 2007 | 40.70 | 41.05 | 40.42 | 40.86 | 10,504,822 | +0.44(+1.08%) |
Jun 14, 2007 | 40.01 | 40.58 | 39.91 | 40.42 | 6,315,657 | +0.48(+1.20%) |
Jun 13, 2007 | 39.58 | 40.01 | 39.40 | 39.95 | 7,736,057 | +0.63(+1.61%) |
Jun 12, 2007 | 39.56 | 39.67 | 39.15 | 39.31 | 6,248,520 | -0.26(-0.67%) |
Jun 11, 2007 | 39.74 | 39.84 | 39.50 | 39.58 | 6,594,685 | -0.25(-0.63%) |
Jun 08, 2007 | 39.14 | 39.85 | 39.01 | 39.83 | 5,839,291 | +0.68(+1.74%) |
Jun 07, 2007 | 39.80 | 39.89 | 39.15 | 39.15 | 8,568,064 | -0.65(-1.64%) |
Jun 06, 2007 | 40.38 | 40.32 | 39.55 | 39.80 | 7,925,595 | -0.58(-1.44%) |
Jun 05, 2007 | 40.57 | 40.71 | 40.23 | 40.38 | 7,980,000 | -0.31(-0.75%) |
Jun 04, 2007 | 40.60 | 40.94 | 40.45 | 40.69 | 6,867,307 | -0.12(-0.31%) |