Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 39.48 | 39.52 | 38.96 | 39.19 | 814,335 | +0.43(+1.10%) |
Aug 30, 2007 | 38.82 | 39.19 | 38.58 | 38.77 | 1,219,966 | -0.43(-1.11%) |
Aug 29, 2007 | 38.81 | 39.21 | 38.35 | 39.20 | 965,227 | +0.60(+1.55%) |
Aug 28, 2007 | 39.15 | 39.27 | 38.54 | 38.60 | 3,453,674 | -1.47(-3.66%) |
Aug 27, 2007 | 40.11 | 40.15 | 39.78 | 40.07 | 313,812 | -0.35(-0.87%) |
Aug 24, 2007 | 40.14 | 40.42 | 39.72 | 40.42 | 1,160,625 | +0.35(+0.88%) |
Aug 23, 2007 | 40.64 | 40.64 | 39.80 | 40.07 | 880,091 | -0.28(-0.70%) |
Aug 22, 2007 | 40.75 | 40.81 | 39.75 | 40.35 | 1,172,119 | +0.05(+0.13%) |
Aug 21, 2007 | 40.06 | 40.67 | 39.90 | 40.30 | 987,146 | +0.18(+0.45%) |
Aug 20, 2007 | 40.94 | 40.94 | 39.51 | 40.12 | 1,109,436 | -0.58(-1.43%) |
Aug 17, 2007 | 41.32 | 41.71 | 39.93 | 40.70 | 2,671,134 | +0.94(+2.37%) |
Aug 16, 2007 | 37.38 | 39.76 | 37.08 | 39.76 | 2,633,191 | +2.20(+5.86%) |
Aug 15, 2007 | 37.76 | 38.71 | 37.46 | 37.56 | 1,324,882 | -0.22(-0.59%) |
Aug 14, 2007 | 38.79 | 38.79 | 37.78 | 37.78 | 732,794 | -0.92(-2.38%) |
Aug 13, 2007 | 39.62 | 39.70 | 38.71 | 38.71 | 1,071,479 | -0.34(-0.86%) |
Aug 10, 2007 | 38.54 | 39.58 | 38.36 | 39.04 | 1,919,227 | -0.07(-0.19%) |
Aug 09, 2007 | 39.43 | 40.18 | 38.96 | 39.12 | 1,167,441 | -1.62(-3.97%) |
Aug 08, 2007 | 40.32 | 41.24 | 39.74 | 40.73 | 2,584,542 | +0.73(+1.81%) |
Aug 07, 2007 | 39.49 | 40.70 | 39.15 | 40.01 | 6,010,150 | +1.90(+4.99%) |
Aug 06, 2007 | 37.73 | 38.11 | 37.52 | 38.11 | 897,332 | -1.02(-2.60%) |
Aug 03, 2007 | 39.12 | 39.12 | 39.12 | 39.12 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 39.05 | 39.51 | 38.78 | 39.12 | 902,544 | +0.13(+0.35%) |
Aug 01, 2007 | 38.72 | 39.00 | 38.08 | 38.99 | 3,405,159 | +0.33(+0.85%) |
Jul 31, 2007 | 39.73 | 40.07 | 38.66 | 38.66 | 1,103,823 | -0.86(-2.18%) |
Jul 30, 2007 | 38.85 | 39.68 | 38.62 | 39.52 | 917,513 | +0.75(+1.93%) |
Jul 27, 2007 | 39.18 | 39.63 | 38.77 | 38.77 | 597,687 | -0.32(-0.82%) |
Jul 26, 2007 | 39.60 | 39.60 | 38.63 | 39.09 | 3,333,388 | -0.97(-2.41%) |
Jul 25, 2007 | 40.05 | 40.34 | 38.89 | 40.06 | 3,633,568 | +0.28(+0.72%) |
Jul 24, 2007 | 40.40 | 40.63 | 39.61 | 39.78 | 422,203 | -1.15(-2.82%) |
Jul 23, 2007 | 41.26 | 41.36 | 40.92 | 40.93 | 304,323 | -0.11(-0.27%) |
Jul 20, 2007 | 41.53 | 41.76 | 40.84 | 41.04 | 1,025,904 | -0.60(-1.44%) |
Jul 19, 2007 | 42.18 | 42.22 | 41.44 | 41.64 | 593,143 | -0.28(-0.66%) |
Jul 18, 2007 | 42.32 | 42.32 | 41.47 | 41.92 | 597,152 | -0.61(-1.44%) |
Jul 17, 2007 | 42.33 | 42.75 | 42.33 | 42.53 | 1,065,732 | +0.19(+0.46%) |
Jul 16, 2007 | 42.27 | 42.64 | 42.24 | 42.33 | 274,652 | +0.06(+0.14%) |
Jul 13, 2007 | 42.21 | 42.46 | 42.09 | 42.27 | 405,897 | +0.04(+0.09%) |
Jul 12, 2007 | 41.47 | 42.24 | 41.47 | 42.24 | 1,135,498 | +1.07(+2.60%) |
Jul 11, 2007 | 40.96 | 41.34 | 40.92 | 41.17 | 1,766,999 | +0.14(+0.35%) |
Jul 10, 2007 | 41.59 | 41.80 | 40.98 | 41.02 | 2,128,659 | -0.74(-1.77%) |
Jul 09, 2007 | 42.00 | 42.03 | 41.75 | 41.77 | 72,438 | -0.30(-0.71%) |
Jul 06, 2007 | 41.97 | 42.10 | 41.83 | 42.06 | 156,906 | +0.05(+0.12%) |
Jul 05, 2007 | 42.17 | 42.23 | 41.87 | 42.01 | 305,793 | -0.19(-0.46%) |
Jul 03, 2007 | 42.03 | 42.39 | 42.03 | 42.21 | 256,342 | +0.27(+0.64%) |
Jul 02, 2007 | 41.75 | 41.98 | 41.65 | 41.94 | 138,462 | +0.43(+1.03%) |
Jun 29, 2007 | 41.92 | 42.06 | 41.23 | 41.51 | 221,326 | -0.38(-0.91%) |
Jun 28, 2007 | 41.59 | 42.09 | 41.53 | 41.89 | 753,256 | +0.09(+0.21%) |
Jun 27, 2007 | 41.25 | 41.82 | 41.21 | 41.80 | 714,899 | +0.31(+0.76%) |
Jun 26, 2007 | 41.69 | 41.89 | 41.47 | 41.49 | 558,794 | -0.01(-0.04%) |
Jun 25, 2007 | 41.86 | 42.13 | 41.41 | 41.50 | 297,640 | -0.25(-0.59%) |
Jun 22, 2007 | 42.26 | 42.20 | 41.62 | 41.75 | 171,607 | -0.67(-1.57%) |
Jun 21, 2007 | 42.37 | 42.51 | 41.99 | 42.42 | 349,764 | +0.01(+0.02%) |
Jun 20, 2007 | 43.12 | 43.13 | 42.39 | 42.41 | 435,301 | -0.65(-1.51%) |
Jun 19, 2007 | 42.85 | 43.09 | 42.85 | 43.06 | 105,316 | +0.20(+0.47%) |
Jun 18, 2007 | 42.87 | 42.93 | 42.73 | 42.86 | 242,041 | +0.06(+0.14%) |
Jun 15, 2007 | 42.94 | 43.07 | 42.07 | 42.80 | 1,090,859 | -0.61(-1.40%) |
Jun 14, 2007 | 43.50 | 43.64 | 43.40 | 43.40 | 213,306 | -0.07(-0.15%) |
Jun 13, 2007 | 42.83 | 43.47 | 42.83 | 43.47 | 390,795 | +0.72(+1.68%) |
Jun 12, 2007 | 43.17 | 43.29 | 42.75 | 42.75 | 375,826 | -0.52(-1.21%) |
Jun 11, 2007 | 43.06 | 43.43 | 42.97 | 43.28 | 80,591 | +0.17(+0.40%) |
Jun 08, 2007 | 42.64 | 43.10 | 42.57 | 43.10 | 330,251 | +0.48(+1.12%) |
Jun 07, 2007 | 43.06 | 43.19 | 42.63 | 42.63 | 793,753 | -0.56(-1.30%) |
Jun 06, 2007 | 43.36 | 43.42 | 43.10 | 43.19 | 90,481 | -0.38(-0.88%) |
Jun 05, 2007 | 43.78 | 43.73 | 43.48 | 43.57 | 262,356 | -0.34(-0.77%) |
Jun 04, 2007 | 43.86 | 43.92 | 43.84 | 43.91 | 223,063 | -0.07(-0.15%) |