Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 37.46 | 37.55 | 36.74 | 37.10 | 3,343,546 | +0.38(+1.02%) |
Aug 30, 2007 | 36.16 | 37.03 | 35.83 | 36.73 | 3,564,207 | -0.08(-0.22%) |
Aug 29, 2007 | 35.77 | 36.81 | 35.58 | 36.81 | 2,862,169 | +1.46(+4.14%) |
Aug 28, 2007 | 35.94 | 36.29 | 35.29 | 35.35 | 4,671,557 | -1.09(-2.99%) |
Aug 27, 2007 | 36.38 | 36.83 | 36.01 | 36.43 | 3,392,602 | -0.06(-0.16%) |
Aug 24, 2007 | 36.30 | 36.74 | 36.07 | 36.49 | 4,070,204 | +0.16(+0.45%) |
Aug 23, 2007 | 36.84 | 37.01 | 36.11 | 36.33 | 4,569,035 | -0.14(-0.37%) |
Aug 22, 2007 | 36.44 | 36.57 | 35.84 | 36.47 | 3,861,301 | +0.55(+1.53%) |
Aug 21, 2007 | 35.69 | 36.13 | 35.17 | 35.92 | 3,204,461 | +0.40(+1.13%) |
Aug 20, 2007 | 35.08 | 35.74 | 34.74 | 35.51 | 4,437,116 | +0.14(+0.38%) |
Aug 17, 2007 | 35.07 | 36.18 | 33.85 | 35.38 | 7,253,720 | +1.10(+3.22%) |
Aug 16, 2007 | 34.04 | 34.88 | 32.48 | 34.27 | 11,032,710 | -0.17(-0.49%) |
Aug 15, 2007 | 35.39 | 36.31 | 34.29 | 34.44 | 5,973,354 | -1.19(-3.34%) |
Aug 14, 2007 | 37.29 | 37.36 | 35.49 | 35.63 | 8,054,790 | -1.73(-4.63%) |
Aug 13, 2007 | 36.93 | 37.70 | 36.18 | 37.36 | 6,517,141 | +1.21(+3.36%) |
Aug 10, 2007 | 35.93 | 36.35 | 33.53 | 36.15 | 9,786,020 | +0.08(+0.23%) |
Aug 09, 2007 | 37.35 | 38.02 | 35.99 | 36.07 | 7,359,292 | -2.02(-5.30%) |
Aug 08, 2007 | 37.27 | 38.55 | 36.98 | 38.09 | 5,869,584 | +0.88(+2.37%) |
Aug 07, 2007 | 37.53 | 37.63 | 36.10 | 37.21 | 6,809,641 | +0.28(+0.75%) |
Aug 06, 2007 | 36.61 | 36.95 | 35.27 | 36.93 | 8,200,186 | +0.52(+1.42%) |
Aug 03, 2007 | 36.34 | 37.41 | 36.20 | 36.41 | 8,462,123 | -1.00(-2.66%) |
Aug 02, 2007 | 37.92 | 38.61 | 36.95 | 37.41 | 7,122,356 | -0.69(-1.81%) |
Aug 01, 2007 | 38.45 | 39.06 | 36.84 | 38.10 | 11,268,377 | -0.67(-1.74%) |
Jul 31, 2007 | 39.46 | 40.19 | 38.77 | 38.77 | 7,854,241 | -1.16(-2.92%) |
Jul 30, 2007 | 39.49 | 40.38 | 39.43 | 39.94 | 6,768,888 | +0.75(+1.92%) |
Jul 27, 2007 | 40.90 | 41.23 | 38.19 | 39.19 | 19,538,002 | -2.02(-4.91%) |
Jul 26, 2007 | 42.84 | 42.89 | 40.55 | 41.21 | 8,426,753 | -1.91(-4.43%) |
Jul 25, 2007 | 43.81 | 44.26 | 42.73 | 43.12 | 3,510,400 | -0.28(-0.65%) |
Jul 24, 2007 | 44.09 | 44.64 | 43.38 | 43.41 | 3,384,955 | -1.57(-3.49%) |
Jul 23, 2007 | 45.05 | 45.28 | 44.48 | 44.97 | 2,818,610 | +0.67(+1.51%) |
Jul 20, 2007 | 44.93 | 45.75 | 44.25 | 44.30 | 3,025,507 | -1.44(-3.15%) |
Jul 19, 2007 | 45.28 | 45.88 | 45.23 | 45.75 | 3,688,539 | +0.58(+1.29%) |
Jul 18, 2007 | 44.79 | 45.46 | 44.79 | 45.16 | 5,264,130 | +0.12(+0.27%) |
Jul 17, 2007 | 44.49 | 45.31 | 44.39 | 45.04 | 2,976,083 | +0.69(+1.55%) |
Jul 16, 2007 | 44.41 | 44.90 | 44.34 | 44.36 | 2,160,592 | -0.10(-0.22%) |
Jul 13, 2007 | 43.75 | 44.61 | 43.68 | 44.46 | 3,439,454 | +1.12(+2.57%) |
Jul 12, 2007 | 42.99 | 43.40 | 42.83 | 43.34 | 2,697,913 | +0.51(+1.19%) |
Jul 11, 2007 | 42.81 | 42.98 | 42.47 | 42.83 | 2,840,621 | -0.08(-0.19%) |
Jul 10, 2007 | 43.65 | 43.65 | 42.88 | 42.91 | 2,917,465 | -0.85(-1.94%) |
Jul 09, 2007 | 44.00 | 44.05 | 43.57 | 43.76 | 1,924,861 | -0.14(-0.31%) |
Jul 06, 2007 | 43.81 | 44.10 | 43.64 | 43.90 | 2,089,306 | -0.15(-0.35%) |
Jul 05, 2007 | 44.38 | 44.38 | 43.66 | 44.05 | 2,335,778 | +0.14(+0.31%) |
Jul 03, 2007 | 43.68 | 44.09 | 43.62 | 43.91 | 1,804,234 | +0.36(+0.82%) |
Jul 02, 2007 | 43.00 | 43.60 | 43.00 | 43.55 | 3,024,772 | +0.59(+1.38%) |
Jun 29, 2007 | 43.16 | 43.48 | 42.73 | 42.96 | 3,421,604 | -0.12(-0.28%) |
Jun 28, 2007 | 43.27 | 44.89 | 40.64 | 43.08 | 2,765,526 | +0.25(+0.58%) |
Jun 27, 2007 | 42.56 | 42.93 | 42.03 | 42.83 | 3,269,135 | +0.20(+0.46%) |
Jun 26, 2007 | 43.64 | 43.70 | 42.57 | 42.63 | 3,602,975 | -0.90(-2.06%) |
Jun 25, 2007 | 43.95 | 44.16 | 43.26 | 43.53 | 2,919,481 | -0.32(-0.73%) |
Jun 22, 2007 | 44.17 | 44.46 | 43.67 | 43.85 | 2,797,679 | -0.56(-1.26%) |
Jun 21, 2007 | 43.91 | 44.45 | 43.29 | 44.41 | 2,837,733 | +0.50(+1.14%) |
Jun 20, 2007 | 44.22 | 44.88 | 43.91 | 43.91 | 2,895,425 | -0.29(-0.65%) |
Jun 19, 2007 | 44.39 | 44.52 | 44.05 | 44.20 | 2,523,185 | -0.17(-0.39%) |
Jun 18, 2007 | 44.93 | 45.12 | 44.29 | 44.37 | 2,936,764 | -0.28(-0.63%) |
Jun 15, 2007 | 45.43 | 45.43 | 44.57 | 44.66 | 3,961,986 | +0.14(+0.31%) |
Jun 14, 2007 | 44.63 | 45.31 | 44.29 | 44.52 | 2,616,704 | -0.11(-0.24%) |
Jun 13, 2007 | 43.98 | 44.63 | 43.75 | 44.63 | 2,544,681 | +0.94(+2.16%) |
Jun 12, 2007 | 43.73 | 44.12 | 43.55 | 43.69 | 2,703,058 | -0.22(-0.50%) |
Jun 11, 2007 | 44.42 | 44.33 | 43.66 | 43.91 | 3,521,765 | -0.51(-1.15%) |
Jun 08, 2007 | 43.57 | 44.46 | 43.30 | 44.42 | 1,889,311 | +0.84(+1.94%) |
Jun 07, 2007 | 44.30 | 44.42 | 43.57 | 43.57 | 3,024,220 | -0.73(-1.65%) |
Jun 06, 2007 | 44.71 | 44.71 | 44.15 | 44.30 | 2,029,130 | -0.47(-1.06%) |
Jun 05, 2007 | 44.60 | 44.79 | 44.18 | 44.78 | 2,366,278 | -0.09(-0.19%) |
Jun 04, 2007 | 44.58 | 44.94 | 44.11 | 44.86 | 2,583,449 | +0.04(+0.10%) |