Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 35.49 | 35.78 | 35.42 | 35.50 | 12,603,698 | +0.02(+0.06%) |
Aug 30, 2007 | 35.07 | 35.76 | 35.07 | 35.48 | 12,270,664 | -0.08(-0.22%) |
Aug 29, 2007 | 35.34 | 35.61 | 34.76 | 35.56 | 19,801,776 | +0.84(+2.41%) |
Aug 28, 2007 | 35.13 | 35.37 | 34.72 | 34.72 | 13,429,581 | -0.64(-1.82%) |
Aug 27, 2007 | 35.29 | 35.98 | 35.07 | 35.37 | 7,567,424 | -0.25(-0.70%) |
Aug 24, 2007 | 35.69 | 35.76 | 35.42 | 35.61 | 11,757,985 | +0.01(+0.04%) |
Aug 23, 2007 | 34.83 | 36.13 | 34.83 | 35.60 | 15,878,977 | +0.67(+1.93%) |
Aug 22, 2007 | 35.11 | 35.13 | 34.57 | 34.93 | 15,260,003 | +0.04(+0.12%) |
Aug 21, 2007 | 34.89 | 35.41 | 34.78 | 34.88 | 11,580,795 | -0.39(-1.10%) |
Aug 20, 2007 | 35.29 | 35.78 | 34.71 | 35.27 | 13,339,585 | -0.21(-0.58%) |
Aug 17, 2007 | 35.13 | 35.49 | 34.22 | 35.48 | 24,838,420 | +0.47(+1.36%) |
Aug 16, 2007 | 35.06 | 35.43 | 34.39 | 35.01 | 24,567,858 | -0.84(-2.33%) |
Aug 15, 2007 | 36.07 | 36.59 | 35.77 | 35.84 | 29,936,110 | -0.52(-1.42%) |
Aug 14, 2007 | 36.32 | 36.80 | 36.24 | 36.36 | 11,768,851 | +0.04(+0.12%) |
Aug 13, 2007 | 36.17 | 36.83 | 36.05 | 36.32 | 14,582,868 | +0.84(+2.36%) |
Aug 10, 2007 | 35.69 | 36.07 | 35.22 | 35.48 | 20,293,900 | -0.64(-1.78%) |
Aug 09, 2007 | 36.56 | 37.19 | 36.12 | 36.12 | 15,906,230 | -0.72(-1.94%) |
Aug 08, 2007 | 36.51 | 36.84 | 35.95 | 36.84 | 15,152,121 | +0.43(+1.19%) |
Aug 07, 2007 | 36.27 | 36.83 | 36.10 | 36.41 | 16,468,117 | -0.27(-0.73%) |
Aug 06, 2007 | 36.06 | 36.83 | 36.06 | 36.68 | 14,475,133 | +0.62(+1.71%) |
Aug 03, 2007 | 36.20 | 36.57 | 36.01 | 36.06 | 15,169,302 | -0.38(-1.05%) |
Aug 02, 2007 | 36.90 | 37.22 | 36.33 | 36.44 | 15,595,824 | -0.46(-1.25%) |
Aug 01, 2007 | 37.17 | 37.31 | 35.64 | 36.90 | 39,119,460 | -1.17(-3.07%) |
Jul 31, 2007 | 39.50 | 39.62 | 38.03 | 38.07 | 39,626,864 | -1.74(-4.36%) |
Jul 30, 2007 | 39.26 | 40.10 | 39.25 | 39.81 | 11,321,628 | +0.40(+1.02%) |
Jul 27, 2007 | 40.24 | 40.26 | 39.13 | 39.40 | 18,543,468 | -0.38(-0.96%) |
Jul 26, 2007 | 40.03 | 40.58 | 39.50 | 39.79 | 23,553,840 | -0.71(-1.75%) |
Jul 25, 2007 | 40.16 | 40.90 | 39.82 | 40.50 | 16,379,169 | +0.51(+1.28%) |
Jul 24, 2007 | 40.13 | 40.77 | 39.85 | 39.99 | 14,760,018 | -0.26(-0.63%) |
Jul 23, 2007 | 40.33 | 40.56 | 40.13 | 40.24 | 14,576,013 | +0.44(+1.10%) |
Jul 20, 2007 | 39.44 | 40.19 | 39.13 | 39.80 | 19,659,818 | +0.43(+1.10%) |
Jul 19, 2007 | 39.55 | 39.79 | 38.77 | 39.37 | 10,584,440 | -0.16(-0.41%) |
Jul 18, 2007 | 39.28 | 39.72 | 39.24 | 39.53 | 12,744,448 | +0.15(+0.38%) |
Jul 17, 2007 | 39.20 | 39.49 | 39.05 | 39.38 | 16,994,082 | -0.31(-0.79%) |
Jul 16, 2007 | 40.23 | 40.56 | 39.57 | 39.70 | 12,923,696 | -0.64(-1.58%) |
Jul 13, 2007 | 40.38 | 40.86 | 40.21 | 40.33 | 18,695,134 | +0.69(+1.75%) |
Jul 12, 2007 | 39.02 | 39.65 | 38.96 | 39.64 | 12,986,675 | +0.58(+1.49%) |
Jul 11, 2007 | 38.63 | 39.12 | 38.50 | 39.06 | 17,251,464 | +0.60(+1.55%) |
Jul 10, 2007 | 38.61 | 38.89 | 38.46 | 38.46 | 20,009,434 | -0.18(-0.48%) |
Jul 09, 2007 | 38.67 | 39.01 | 38.55 | 38.65 | 9,794,056 | -0.19(-0.49%) |
Jul 06, 2007 | 38.76 | 38.89 | 38.60 | 38.84 | 8,245,182 | -0.03(-0.07%) |
Jul 05, 2007 | 38.82 | 38.99 | 38.72 | 38.87 | 15,700,093 | -0.23(-0.60%) |
Jul 03, 2007 | 39.11 | 39.30 | 38.95 | 39.10 | 6,300,257 | -0.04(-0.09%) |
Jul 02, 2007 | 39.25 | 39.55 | 38.81 | 39.14 | 15,286,494 | -0.04(-0.09%) |
Jun 29, 2007 | 39.47 | 39.52 | 38.84 | 39.17 | 13,545,228 | -0.01(-0.04%) |
Jun 28, 2007 | 39.13 | 39.70 | 39.02 | 39.18 | 11,657,532 | -0.13(-0.34%) |
Jun 27, 2007 | 38.84 | 39.36 | 38.70 | 39.32 | 16,944,606 | +0.28(+0.73%) |
Jun 26, 2007 | 39.51 | 39.61 | 38.93 | 39.04 | 26,586,662 | -0.54(-1.36%) |
Jun 25, 2007 | 39.26 | 39.80 | 39.25 | 39.57 | 17,565,770 | -0.07(-0.18%) |
Jun 22, 2007 | 40.18 | 40.49 | 39.65 | 39.65 | 27,494,174 | -0.93(-2.29%) |
Jun 21, 2007 | 40.79 | 41.23 | 40.37 | 40.57 | 19,910,176 | -0.30(-0.75%) |
Jun 20, 2007 | 41.16 | 41.59 | 40.79 | 40.88 | 16,974,158 | -0.30(-0.74%) |
Jun 19, 2007 | 41.52 | 41.58 | 40.96 | 41.18 | 16,307,076 | -0.34(-0.82%) |
Jun 18, 2007 | 41.66 | 41.66 | 40.98 | 41.52 | 16,163,666 | -0.30(-0.71%) |
Jun 15, 2007 | 41.54 | 42.02 | 41.49 | 41.82 | 20,331,442 | +0.57(+1.37%) |
Jun 14, 2007 | 41.29 | 41.47 | 41.19 | 41.25 | 18,364,922 | +0.06(+0.15%) |
Jun 13, 2007 | 40.59 | 41.23 | 40.58 | 41.19 | 16,369,042 | +0.48(+1.19%) |
Jun 12, 2007 | 40.58 | 40.90 | 40.45 | 40.71 | 17,192,942 | +0.04(+0.09%) |
Jun 11, 2007 | 40.38 | 41.01 | 40.28 | 40.67 | 10,595,767 | +0.03(+0.07%) |
Jun 08, 2007 | 39.86 | 40.75 | 39.83 | 40.64 | 15,257,422 | +0.52(+1.29%) |
Jun 07, 2007 | 40.38 | 40.59 | 40.08 | 40.13 | 24,894,888 | -0.46(-1.13%) |
Jun 06, 2007 | 40.67 | 40.76 | 40.21 | 40.59 | 14,614,327 | -0.23(-0.56%) |
Jun 05, 2007 | 40.28 | 40.95 | 40.10 | 40.81 | 19,342,668 | +0.50(+1.23%) |
Jun 04, 2007 | 40.07 | 40.41 | 39.85 | 40.32 | 16,320,518 | -0.02(-0.05%) |