Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 34.56 | 35.11 | 34.39 | 34.87 | 26,363,072 | +1.33(+3.95%) |
Aug 30, 2007 | 33.03 | 34.31 | 32.81 | 33.55 | 24,589,356 | -0.07(-0.22%) |
Aug 29, 2007 | 32.71 | 33.82 | 32.47 | 33.62 | 27,185,688 | +1.41(+4.38%) |
Aug 28, 2007 | 33.42 | 33.64 | 31.85 | 32.21 | 27,740,266 | -1.74(-5.12%) |
Aug 27, 2007 | 33.85 | 34.40 | 33.43 | 33.95 | 17,254,400 | -0.05(-0.13%) |
Aug 24, 2007 | 32.44 | 34.13 | 32.41 | 34.00 | 23,784,330 | +1.25(+3.81%) |
Aug 23, 2007 | 32.80 | 33.20 | 32.00 | 32.75 | 29,447,044 | +0.17(+0.52%) |
Aug 22, 2007 | 31.51 | 32.58 | 31.51 | 32.58 | 36,604,180 | +2.03(+6.64%) |
Aug 21, 2007 | 30.14 | 30.97 | 29.85 | 30.55 | 22,639,374 | +0.07(+0.22%) |
Aug 20, 2007 | 30.31 | 30.93 | 29.60 | 30.48 | 31,089,718 | +0.41(+1.36%) |
Aug 17, 2007 | 30.54 | 31.28 | 28.62 | 30.08 | 51,781,208 | +1.02(+3.51%) |
Aug 16, 2007 | 28.53 | 29.25 | 26.41 | 29.06 | 76,649,432 | -0.95(-3.17%) |
Aug 15, 2007 | 31.50 | 32.32 | 29.82 | 30.01 | 42,844,480 | -2.07(-6.46%) |
Aug 14, 2007 | 33.62 | 33.69 | 32.01 | 32.08 | 34,576,528 | -1.41(-4.20%) |
Aug 13, 2007 | 34.31 | 34.90 | 33.43 | 33.49 | 19,948,750 | -0.23(-0.67%) |
Aug 10, 2007 | 33.44 | 34.21 | 32.77 | 33.71 | 35,320,216 | -0.79(-2.30%) |
Aug 09, 2007 | 35.10 | 35.63 | 34.50 | 34.51 | 32,414,026 | -1.92(-5.26%) |
Aug 08, 2007 | 35.92 | 36.79 | 35.89 | 36.42 | 27,460,502 | +1.19(+3.38%) |
Aug 07, 2007 | 34.56 | 35.55 | 34.29 | 35.23 | 34,475,612 | +0.61(+1.77%) |
Aug 06, 2007 | 34.51 | 35.00 | 33.30 | 34.62 | 34,087,660 | +0.08(+0.23%) |
Aug 03, 2007 | 34.97 | 36.35 | 34.43 | 34.54 | 27,669,982 | -1.83(-5.03%) |
Aug 02, 2007 | 36.27 | 36.37 | 35.75 | 36.37 | 24,648,260 | +0.69(+1.92%) |
Aug 01, 2007 | 35.50 | 35.95 | 34.77 | 35.68 | 34,306,732 | -0.35(-0.97%) |
Jul 31, 2007 | 36.86 | 37.25 | 35.75 | 36.04 | 28,756,638 | -0.23(-0.62%) |
Jul 30, 2007 | 35.58 | 36.55 | 35.19 | 36.26 | 26,282,984 | +1.21(+3.44%) |
Jul 27, 2007 | 35.97 | 36.04 | 34.70 | 35.06 | 36,765,648 | -0.22(-0.61%) |
Jul 26, 2007 | 36.15 | 36.36 | 34.07 | 35.27 | 43,750,556 | -2.37(-6.31%) |
Jul 25, 2007 | 37.63 | 38.09 | 36.26 | 37.65 | 30,342,022 | +0.20(+0.53%) |
Jul 24, 2007 | 39.17 | 39.66 | 37.02 | 37.45 | 25,494,940 | -2.10(-5.30%) |
Jul 23, 2007 | 39.21 | 39.58 | 38.85 | 39.54 | 12,825,487 | +0.88(+2.27%) |
Jul 20, 2007 | 38.95 | 38.99 | 38.23 | 38.67 | 14,564,885 | -0.43(-1.10%) |
Jul 19, 2007 | 39.19 | 39.37 | 38.97 | 39.10 | 14,436,209 | +0.46(+1.20%) |
Jul 18, 2007 | 38.42 | 38.68 | 38.05 | 38.63 | 14,366,441 | -0.02(-0.06%) |
Jul 17, 2007 | 38.47 | 38.73 | 38.25 | 38.65 | 10,624,120 | +0.35(+0.92%) |
Jul 16, 2007 | 38.61 | 38.64 | 37.96 | 38.30 | 13,399,103 | -0.35(-0.89%) |
Jul 13, 2007 | 38.52 | 38.85 | 38.16 | 38.65 | 11,010,351 | +0.25(+0.65%) |
Jul 12, 2007 | 37.47 | 38.50 | 37.45 | 38.40 | 14,692,164 | +1.25(+3.37%) |
Jul 11, 2007 | 36.31 | 37.23 | 36.31 | 37.15 | 12,804,644 | +0.64(+1.75%) |
Jul 10, 2007 | 36.60 | 36.83 | 36.29 | 36.51 | 18,444,888 | -0.54(-1.45%) |
Jul 09, 2007 | 36.82 | 37.31 | 36.79 | 37.04 | 10,799,727 | +0.27(+0.72%) |
Jul 06, 2007 | 36.56 | 36.78 | 36.26 | 36.78 | 12,752,456 | +0.58(+1.61%) |
Jul 05, 2007 | 35.92 | 36.26 | 35.75 | 36.19 | 13,852,813 | +0.26(+0.73%) |
Jul 03, 2007 | 35.92 | 36.12 | 35.57 | 35.93 | 7,960,610 | +0.31(+0.86%) |
Jul 02, 2007 | 35.10 | 35.74 | 35.08 | 35.63 | 11,394,474 | +0.83(+2.38%) |
Jun 29, 2007 | 34.72 | 35.12 | 34.36 | 34.80 | 14,384,614 | +0.26(+0.75%) |
Jun 28, 2007 | 34.72 | 35.04 | 34.52 | 34.54 | 14,067,258 | +0.07(+0.20%) |
Jun 27, 2007 | 33.54 | 34.47 | 33.40 | 34.47 | 12,931,492 | +0.60(+1.77%) |
Jun 26, 2007 | 34.71 | 34.71 | 33.80 | 33.87 | 14,201,988 | -0.41(-1.19%) |
Jun 25, 2007 | 34.30 | 34.99 | 33.93 | 34.28 | 14,838,719 | -0.40(-1.16%) |
Jun 22, 2007 | 35.10 | 35.11 | 34.39 | 34.68 | 14,308,685 | -0.64(-1.81%) |
Jun 21, 2007 | 34.85 | 35.51 | 34.44 | 35.32 | 15,954,335 | +0.61(+1.75%) |
Jun 20, 2007 | 35.74 | 35.85 | 34.59 | 34.72 | 17,056,622 | -0.80(-2.25%) |
Jun 19, 2007 | 35.50 | 35.74 | 35.37 | 35.51 | 10,801,138 | -0.14(-0.38%) |
Jun 18, 2007 | 35.89 | 35.89 | 35.32 | 35.65 | 13,908,937 | +0.15(+0.41%) |
Jun 15, 2007 | 35.16 | 35.55 | 35.15 | 35.50 | 14,228,735 | +0.91(+2.64%) |
Jun 14, 2007 | 34.14 | 34.63 | 34.12 | 34.59 | 12,603,270 | +0.93(+2.76%) |
Jun 13, 2007 | 33.21 | 33.87 | 33.07 | 33.66 | 14,120,194 | +0.62(+1.87%) |
Jun 12, 2007 | 33.41 | 33.62 | 32.75 | 33.04 | 21,587,276 | -0.51(-1.52%) |
Jun 11, 2007 | 33.14 | 33.81 | 32.93 | 33.55 | 13,882,327 | +0.56(+1.68%) |
Jun 08, 2007 | 32.18 | 33.20 | 31.88 | 33.00 | 21,031,378 | +1.15(+3.61%) |
Jun 07, 2007 | 33.09 | 33.39 | 31.48 | 31.85 | 24,177,732 | -1.31(-3.96%) |
Jun 06, 2007 | 33.54 | 33.65 | 32.77 | 33.16 | 22,708,768 | -0.92(-2.69%) |
Jun 05, 2007 | 34.21 | 34.32 | 33.74 | 34.08 | 12,859,433 | -0.28(-0.82%) |
Jun 04, 2007 | 34.11 | 34.55 | 34.04 | 34.36 | 10,712,333 | -0.31(-0.90%) |