Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 42.09 | 42.33 | 41.82 | 42.13 | 1,635,409 | +1.01(+2.46%) |
Aug 30, 2007 | 40.98 | 41.57 | 40.93 | 41.12 | 1,290,207 | -0.34(-0.83%) |
Aug 29, 2007 | 40.84 | 41.52 | 40.60 | 41.46 | 1,616,032 | +1.27(+3.16%) |
Aug 28, 2007 | 40.91 | 41.02 | 40.12 | 40.19 | 1,737,173 | -0.79(-1.92%) |
Aug 27, 2007 | 41.07 | 41.30 | 40.81 | 40.98 | 2,100,854 | -0.74(-1.77%) |
Aug 24, 2007 | 41.04 | 41.77 | 41.00 | 41.72 | 1,999,347 | +0.98(+2.41%) |
Aug 23, 2007 | 41.27 | 41.32 | 40.57 | 40.74 | 2,471,080 | -0.16(-0.40%) |
Aug 22, 2007 | 40.83 | 41.00 | 40.46 | 40.90 | 1,361,173 | +0.26(+0.63%) |
Aug 21, 2007 | 40.70 | 40.97 | 40.56 | 40.65 | 894,188 | -0.04(-0.10%) |
Aug 20, 2007 | 40.71 | 41.01 | 40.31 | 40.68 | 2,006,405 | -0.20(-0.50%) |
Aug 17, 2007 | 39.80 | 41.02 | 40.26 | 40.89 | 4,239,409 | +0.68(+1.69%) |
Aug 16, 2007 | 39.72 | 40.37 | 38.95 | 40.21 | 5,327,504 | -0.30(-0.75%) |
Aug 15, 2007 | 40.49 | 41.53 | 40.35 | 40.51 | 3,897,948 | -0.41(-1.01%) |
Aug 14, 2007 | 41.39 | 41.55 | 40.93 | 40.93 | 2,191,601 | -0.49(-1.19%) |
Aug 13, 2007 | 41.67 | 41.88 | 41.35 | 41.42 | 3,179,834 | -1.23(-2.89%) |
Aug 10, 2007 | 42.66 | 42.93 | 42.04 | 42.65 | 3,887,049 | +0.17(+0.40%) |
Aug 09, 2007 | 42.56 | 43.16 | 42.28 | 42.48 | 4,172,038 | -0.45(-1.05%) |
Aug 08, 2007 | 43.01 | 43.25 | 42.61 | 42.93 | 2,145,897 | +0.26(+0.60%) |
Aug 07, 2007 | 42.27 | 43.01 | 42.06 | 42.67 | 2,394,725 | -0.41(-0.94%) |
Aug 06, 2007 | 42.48 | 43.19 | 42.25 | 43.08 | 3,455,612 | +0.99(+2.35%) |
Aug 03, 2007 | 42.30 | 42.90 | 42.03 | 42.09 | 2,089,410 | -0.81(-1.89%) |
Aug 02, 2007 | 42.39 | 42.94 | 42.34 | 42.90 | 2,500,852 | +0.51(+1.19%) |
Aug 01, 2007 | 42.04 | 42.51 | 41.43 | 42.39 | 2,632,946 | +0.37(+0.89%) |
Jul 31, 2007 | 42.67 | 42.85 | 41.86 | 42.02 | 2,778,040 | -0.71(-1.66%) |
Jul 30, 2007 | 42.26 | 42.96 | 42.04 | 42.73 | 2,474,930 | +1.53(+3.71%) |
Jul 27, 2007 | 42.03 | 42.19 | 41.20 | 41.20 | 3,440,468 | -0.64(-1.53%) |
Jul 26, 2007 | 42.14 | 42.74 | 41.27 | 41.84 | 3,296,662 | -1.54(-3.54%) |
Jul 25, 2007 | 43.56 | 43.61 | 42.86 | 43.37 | 2,939,220 | +0.33(+0.76%) |
Jul 24, 2007 | 43.78 | 44.05 | 42.92 | 43.05 | 3,225,250 | -1.53(-3.43%) |
Jul 23, 2007 | 44.15 | 44.64 | 44.02 | 44.57 | 3,280,187 | +1.54(+3.59%) |
Jul 20, 2007 | 43.01 | 43.28 | 42.93 | 43.03 | 2,871,379 | -0.25(-0.58%) |
Jul 19, 2007 | 43.26 | 43.79 | 43.05 | 43.28 | 13,214,171 | +2.80(+6.91%) |
Jul 18, 2007 | 40.53 | 40.70 | 40.13 | 40.48 | 4,538,954 | -0.65(-1.59%) |
Jul 17, 2007 | 40.72 | 41.41 | 40.68 | 41.14 | 3,508,777 | +0.27(+0.67%) |
Jul 16, 2007 | 40.90 | 41.14 | 40.79 | 40.86 | 2,160,912 | +0.23(+0.58%) |
Jul 13, 2007 | 40.79 | 40.90 | 40.48 | 40.63 | 2,052,845 | -0.16(-0.40%) |
Jul 12, 2007 | 39.95 | 40.83 | 39.80 | 40.79 | 2,786,381 | +1.48(+3.77%) |
Jul 11, 2007 | 39.06 | 39.32 | 39.06 | 39.31 | 2,688,211 | +0.47(+1.20%) |
Jul 10, 2007 | 39.47 | 39.38 | 38.78 | 38.85 | 2,444,014 | -0.27(-0.68%) |
Jul 09, 2007 | 39.22 | 39.41 | 39.11 | 39.11 | 1,209,746 | -0.27(-0.69%) |
Jul 06, 2007 | 39.28 | 39.50 | 39.07 | 39.38 | 1,040,995 | -0.07(-0.18%) |
Jul 05, 2007 | 39.51 | 39.62 | 39.13 | 39.45 | 1,941,168 | -0.27(-0.69%) |
Jul 03, 2007 | 39.52 | 39.80 | 39.31 | 39.73 | 2,491,741 | -0.62(-1.54%) |
Jul 02, 2007 | 40.21 | 40.47 | 40.07 | 40.35 | 1,609,359 | +0.55(+1.39%) |
Jun 29, 2007 | 39.98 | 40.12 | 39.50 | 39.80 | 1,704,493 | +0.05(+0.12%) |
Jun 28, 2007 | 40.10 | 40.19 | 39.62 | 39.75 | 2,131,140 | -0.26(-0.66%) |
Jun 27, 2007 | 39.55 | 40.01 | 39.44 | 40.01 | 2,089,572 | +0.71(+1.80%) |
Jun 26, 2007 | 39.46 | 39.60 | 39.16 | 39.31 | 3,193,309 | +0.21(+0.54%) |
Jun 25, 2007 | 39.36 | 39.79 | 39.07 | 39.10 | 1,621,293 | -0.26(-0.65%) |
Jun 22, 2007 | 39.73 | 39.84 | 39.12 | 39.35 | 1,246,191 | -0.43(-1.08%) |
Jun 21, 2007 | 39.63 | 39.86 | 39.40 | 39.78 | 2,333,384 | +0.43(+1.09%) |
Jun 20, 2007 | 39.98 | 40.05 | 39.27 | 39.35 | 1,566,882 | -0.41(-1.02%) |
Jun 19, 2007 | 39.43 | 39.83 | 39.38 | 39.76 | 3,079,225 | +0.79(+2.04%) |
Jun 18, 2007 | 39.15 | 39.15 | 38.85 | 38.96 | 2,307,205 | +0.91(+2.40%) |
Jun 15, 2007 | 37.93 | 38.33 | 37.88 | 38.05 | 1,313,948 | +0.04(+0.10%) |
Jun 14, 2007 | 37.76 | 38.07 | 37.75 | 38.01 | 1,056,651 | +0.19(+0.52%) |
Jun 13, 2007 | 37.45 | 37.83 | 37.37 | 37.82 | 1,341,282 | +0.32(+0.85%) |
Jun 12, 2007 | 37.61 | 37.94 | 37.40 | 37.50 | 2,989,011 | -0.72(-1.88%) |
Jun 11, 2007 | 38.04 | 38.42 | 37.83 | 38.21 | 1,151,870 | +0.10(+0.27%) |
Jun 08, 2007 | 37.74 | 38.15 | 37.61 | 38.11 | 1,983,948 | +0.83(+2.22%) |
Jun 07, 2007 | 37.61 | 37.91 | 37.21 | 37.29 | 2,367,006 | -0.77(-2.03%) |
Jun 06, 2007 | 38.57 | 38.73 | 37.95 | 38.06 | 3,043,037 | -0.19(-0.49%) |
Jun 05, 2007 | 38.53 | 38.60 | 37.94 | 38.25 | 3,133,380 | -0.23(-0.59%) |
Jun 04, 2007 | 38.50 | 38.63 | 38.28 | 38.47 | 1,980,098 | +0.25(+0.65%) |