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%) |