Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 34.48 | 35.03 | 34.31 | 34.79 | 26,424,378 | +1.32(+3.95%) |
Aug 30, 2007 | 32.96 | 34.23 | 32.73 | 33.47 | 24,646,536 | -0.07(-0.22%) |
Aug 29, 2007 | 32.63 | 33.74 | 32.40 | 33.54 | 27,248,906 | +1.41(+4.38%) |
Aug 28, 2007 | 33.34 | 33.56 | 31.78 | 32.14 | 27,804,772 | -1.74(-5.12%) |
Aug 27, 2007 | 33.78 | 34.32 | 33.35 | 33.87 | 17,294,524 | -0.05(-0.13%) |
Aug 24, 2007 | 32.37 | 34.05 | 32.33 | 33.92 | 23,839,636 | +1.24(+3.81%) |
Aug 23, 2007 | 32.72 | 33.12 | 31.92 | 32.67 | 29,515,520 | +0.17(+0.52%) |
Aug 22, 2007 | 31.44 | 32.50 | 31.44 | 32.50 | 36,689,300 | +2.02(+6.64%) |
Aug 21, 2007 | 30.07 | 30.89 | 29.78 | 30.48 | 22,692,018 | +0.07(+0.22%) |
Aug 20, 2007 | 30.24 | 30.85 | 29.53 | 30.41 | 31,162,014 | +0.41(+1.36%) |
Aug 17, 2007 | 30.47 | 31.20 | 28.55 | 30.01 | 51,901,620 | +1.02(+3.51%) |
Aug 16, 2007 | 28.47 | 29.18 | 26.35 | 28.99 | 76,827,672 | -0.95(-3.17%) |
Aug 15, 2007 | 31.43 | 32.24 | 29.75 | 29.94 | 42,944,112 | -2.07(-6.46%) |
Aug 14, 2007 | 33.54 | 33.62 | 31.94 | 32.01 | 34,656,932 | -1.40(-4.20%) |
Aug 13, 2007 | 34.23 | 34.82 | 33.35 | 33.41 | 19,995,138 | -0.23(-0.67%) |
Aug 10, 2007 | 33.36 | 34.13 | 32.69 | 33.63 | 35,402,348 | -0.79(-2.30%) |
Aug 09, 2007 | 35.02 | 35.55 | 34.42 | 34.43 | 32,489,400 | -1.91(-5.26%) |
Aug 08, 2007 | 35.84 | 36.70 | 35.81 | 36.34 | 27,524,358 | +1.19(+3.38%) |
Aug 07, 2007 | 34.48 | 35.47 | 34.21 | 35.15 | 34,555,780 | +0.61(+1.77%) |
Aug 06, 2007 | 34.43 | 34.92 | 33.22 | 34.54 | 34,166,924 | +0.08(+0.23%) |
Aug 03, 2007 | 34.89 | 36.26 | 34.35 | 34.46 | 27,734,326 | -1.83(-5.03%) |
Aug 02, 2007 | 36.18 | 36.29 | 35.67 | 36.29 | 24,705,576 | +0.68(+1.92%) |
Aug 01, 2007 | 35.42 | 35.86 | 34.69 | 35.60 | 34,386,508 | -0.35(-0.97%) |
Jul 31, 2007 | 36.77 | 37.17 | 35.66 | 35.95 | 28,823,508 | -0.23(-0.62%) |
Jul 30, 2007 | 35.50 | 36.46 | 35.10 | 36.18 | 26,344,102 | +1.20(+3.44%) |
Jul 27, 2007 | 35.88 | 35.95 | 34.62 | 34.97 | 36,851,144 | -0.21(-0.61%) |
Jul 26, 2007 | 36.07 | 36.28 | 33.99 | 35.19 | 43,852,292 | -2.37(-6.31%) |
Jul 25, 2007 | 37.54 | 38.00 | 36.18 | 37.56 | 30,412,578 | +0.20(+0.53%) |
Jul 24, 2007 | 39.08 | 39.57 | 36.94 | 37.36 | 25,554,226 | -2.09(-5.30%) |
Jul 23, 2007 | 39.12 | 39.49 | 38.76 | 39.45 | 12,855,311 | +0.88(+2.27%) |
Jul 20, 2007 | 38.86 | 38.90 | 38.15 | 38.58 | 14,598,754 | -0.43(-1.10%) |
Jul 19, 2007 | 39.10 | 39.28 | 38.88 | 39.01 | 14,469,778 | +0.46(+1.20%) |
Jul 18, 2007 | 38.33 | 38.59 | 37.96 | 38.54 | 14,399,848 | -0.02(-0.06%) |
Jul 17, 2007 | 38.38 | 38.64 | 38.16 | 38.56 | 10,648,825 | +0.35(+0.92%) |
Jul 16, 2007 | 38.52 | 38.55 | 37.87 | 38.21 | 13,430,262 | -0.34(-0.89%) |
Jul 13, 2007 | 38.43 | 38.76 | 38.07 | 38.56 | 11,035,954 | +0.25(+0.65%) |
Jul 12, 2007 | 37.38 | 38.41 | 37.37 | 38.31 | 14,726,329 | +1.25(+3.37%) |
Jul 11, 2007 | 36.23 | 37.14 | 36.23 | 37.06 | 12,834,419 | +0.64(+1.75%) |
Jul 10, 2007 | 36.52 | 36.74 | 36.21 | 36.42 | 18,487,778 | -0.54(-1.45%) |
Jul 09, 2007 | 36.74 | 37.22 | 36.70 | 36.96 | 10,824,840 | +0.27(+0.72%) |
Jul 06, 2007 | 36.48 | 36.70 | 36.18 | 36.69 | 12,782,110 | +0.58(+1.61%) |
Jul 05, 2007 | 35.84 | 36.18 | 35.67 | 36.11 | 13,885,026 | +0.26(+0.73%) |
Jul 03, 2007 | 35.84 | 36.04 | 35.48 | 35.85 | 7,979,121 | +0.31(+0.86%) |
Jul 02, 2007 | 35.01 | 35.66 | 35.00 | 35.55 | 11,420,970 | +0.83(+2.38%) |
Jun 29, 2007 | 34.64 | 35.04 | 34.28 | 34.72 | 14,418,064 | +0.26(+0.75%) |
Jun 28, 2007 | 34.64 | 34.96 | 34.44 | 34.46 | 14,099,970 | +0.07(+0.20%) |
Jun 27, 2007 | 33.47 | 34.39 | 33.32 | 34.39 | 12,961,562 | +0.60(+1.77%) |
Jun 26, 2007 | 34.63 | 34.63 | 33.72 | 33.79 | 14,235,013 | -0.41(-1.19%) |
Jun 25, 2007 | 34.22 | 34.91 | 33.86 | 34.20 | 14,873,224 | -0.40(-1.16%) |
Jun 22, 2007 | 35.01 | 35.03 | 34.31 | 34.60 | 14,341,958 | -0.64(-1.81%) |
Jun 21, 2007 | 34.77 | 35.43 | 34.36 | 35.24 | 15,991,435 | +0.60(+1.75%) |
Jun 20, 2007 | 35.65 | 35.77 | 34.51 | 34.64 | 17,096,284 | -0.80(-2.25%) |
Jun 19, 2007 | 35.42 | 35.66 | 35.29 | 35.43 | 10,826,255 | -0.14(-0.38%) |
Jun 18, 2007 | 35.81 | 35.81 | 35.23 | 35.57 | 13,941,280 | +0.15(+0.42%) |
Jun 15, 2007 | 35.08 | 35.47 | 35.07 | 35.42 | 14,261,822 | +0.91(+2.64%) |
Jun 14, 2007 | 34.06 | 34.55 | 34.04 | 34.51 | 12,632,577 | +0.93(+2.76%) |
Jun 13, 2007 | 33.14 | 33.79 | 33.00 | 33.58 | 14,153,029 | +0.62(+1.87%) |
Jun 12, 2007 | 33.33 | 33.54 | 32.67 | 32.97 | 21,637,474 | -0.51(-1.52%) |
Jun 11, 2007 | 33.06 | 33.73 | 32.85 | 33.48 | 13,914,609 | +0.55(+1.68%) |
Jun 08, 2007 | 32.11 | 33.13 | 31.80 | 32.92 | 21,080,284 | +1.15(+3.61%) |
Jun 07, 2007 | 33.01 | 33.31 | 31.40 | 31.78 | 24,233,954 | -1.31(-3.96%) |
Jun 06, 2007 | 33.47 | 33.57 | 32.70 | 33.09 | 22,761,574 | -0.92(-2.69%) |
Jun 05, 2007 | 34.13 | 34.24 | 33.66 | 34.00 | 12,889,336 | -0.28(-0.82%) |
Jun 04, 2007 | 34.03 | 34.47 | 33.96 | 34.28 | 10,737,243 | -0.31(-0.90%) |