Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 39.61 | 39.81 | 39.23 | 39.34 | 9,985,749 | +0.26(+0.68%) |
Aug 30, 2007 | 38.68 | 39.76 | 38.56 | 39.08 | 8,852,849 | -0.06(-0.16%) |
Aug 29, 2007 | 38.27 | 39.34 | 38.09 | 39.14 | 11,299,397 | +1.23(+3.24%) |
Aug 28, 2007 | 38.70 | 38.73 | 37.78 | 37.91 | 11,474,400 | -0.90(-2.31%) |
Aug 27, 2007 | 38.52 | 39.13 | 38.52 | 38.81 | 9,514,887 | -0.32(-0.82%) |
Aug 24, 2007 | 38.21 | 39.21 | 38.14 | 39.13 | 11,681,616 | +1.07(+2.81%) |
Aug 23, 2007 | 37.82 | 38.25 | 37.46 | 38.06 | 12,412,446 | +0.59(+1.56%) |
Aug 22, 2007 | 36.72 | 37.68 | 36.61 | 37.48 | 17,192,184 | +1.23(+3.41%) |
Aug 21, 2007 | 36.42 | 36.71 | 35.69 | 36.24 | 12,083,224 | -0.53(-1.44%) |
Aug 20, 2007 | 36.52 | 36.94 | 36.01 | 36.77 | 14,397,720 | -0.32(-0.87%) |
Aug 17, 2007 | 36.87 | 37.44 | 36.48 | 37.09 | 22,161,376 | +1.25(+3.49%) |
Aug 16, 2007 | 35.75 | 36.12 | 34.46 | 35.84 | 29,148,406 | -0.56(-1.55%) |
Aug 15, 2007 | 37.79 | 37.90 | 36.08 | 36.40 | 18,605,074 | -0.98(-2.63%) |
Aug 14, 2007 | 38.87 | 38.87 | 37.17 | 37.39 | 16,172,469 | -0.93(-2.43%) |
Aug 13, 2007 | 39.57 | 40.03 | 38.04 | 38.32 | 20,618,744 | -1.25(-3.16%) |
Aug 10, 2007 | 38.48 | 39.88 | 37.91 | 39.57 | 25,117,198 | +0.78(+2.00%) |
Aug 09, 2007 | 37.94 | 40.16 | 37.17 | 38.79 | 33,963,844 | +0.15(+0.39%) |
Aug 08, 2007 | 37.06 | 39.18 | 36.83 | 38.64 | 29,239,580 | +1.88(+5.11%) |
Aug 07, 2007 | 35.95 | 37.08 | 35.72 | 36.77 | 20,496,014 | +0.55(+1.51%) |
Aug 06, 2007 | 35.56 | 36.23 | 34.67 | 36.22 | 27,115,166 | +0.71(+2.01%) |
Aug 03, 2007 | 35.54 | 37.09 | 35.43 | 35.51 | 21,806,372 | -1.59(-4.27%) |
Aug 02, 2007 | 36.70 | 37.32 | 35.85 | 37.09 | 26,296,616 | +0.58(+1.59%) |
Aug 01, 2007 | 38.38 | 38.59 | 35.72 | 36.51 | 39,306,940 | -1.97(-5.12%) |
Jul 31, 2007 | 39.67 | 40.03 | 38.28 | 38.48 | 24,484,588 | -1.18(-2.98%) |
Jul 30, 2007 | 38.84 | 39.69 | 37.91 | 39.67 | 20,214,822 | +0.92(+2.37%) |
Jul 27, 2007 | 39.34 | 39.68 | 38.31 | 38.75 | 20,901,894 | -0.59(-1.50%) |
Jul 26, 2007 | 40.06 | 40.25 | 38.01 | 39.34 | 26,825,362 | -0.92(-2.28%) |
Jul 25, 2007 | 40.89 | 40.89 | 38.78 | 40.26 | 29,551,896 | -0.31(-0.76%) |
Jul 24, 2007 | 41.30 | 41.30 | 39.73 | 40.57 | 31,535,384 | -1.15(-2.77%) |
Jul 23, 2007 | 42.05 | 42.26 | 41.45 | 41.72 | 18,493,858 | -0.28(-0.66%) |
Jul 20, 2007 | 42.67 | 42.70 | 41.41 | 42.00 | 24,942,160 | -0.80(-1.87%) |
Jul 19, 2007 | 43.44 | 43.47 | 42.50 | 42.80 | 22,986,978 | -0.81(-1.86%) |
Jul 18, 2007 | 43.12 | 43.65 | 42.53 | 43.60 | 24,495,582 | +0.48(+1.11%) |
Jul 17, 2007 | 43.74 | 44.22 | 42.50 | 43.13 | 26,003,088 | -0.56(-1.29%) |
Jul 16, 2007 | 44.38 | 44.71 | 43.43 | 43.69 | 18,306,752 | -0.67(-1.51%) |
Jul 13, 2007 | 44.39 | 44.85 | 44.14 | 44.36 | 12,535,305 | +0.08(+0.18%) |
Jul 12, 2007 | 44.75 | 45.05 | 43.86 | 44.28 | 23,404,520 | -0.31(-0.70%) |
Jul 11, 2007 | 44.47 | 44.99 | 44.36 | 44.59 | 16,876,134 | -0.03(-0.08%) |
Jul 10, 2007 | 44.10 | 45.18 | 43.87 | 44.63 | 20,066,468 | +0.44(+0.99%) |
Jul 09, 2007 | 43.46 | 44.42 | 43.50 | 44.19 | 14,576,689 | +0.84(+1.93%) |
Jul 06, 2007 | 43.26 | 43.57 | 43.18 | 43.35 | 10,110,626 | +0.35(+0.81%) |
Jul 05, 2007 | 43.05 | 43.34 | 42.53 | 43.00 | 14,035,669 | +0.24(+0.55%) |
Jul 03, 2007 | 42.81 | 42.93 | 42.55 | 42.77 | 5,217,509 | +0.11(+0.27%) |
Jul 02, 2007 | 42.50 | 42.86 | 42.19 | 42.65 | 13,485,917 | +0.24(+0.56%) |
Jun 29, 2007 | 42.55 | 42.97 | 42.11 | 42.42 | 13,844,264 | +0.14(+0.34%) |
Jun 28, 2007 | 42.81 | 43.07 | 42.08 | 42.27 | 17,047,306 | -0.30(-0.71%) |
Jun 27, 2007 | 42.18 | 42.69 | 41.29 | 42.58 | 30,915,046 | -0.30(-0.70%) |
Jun 26, 2007 | 43.58 | 43.82 | 42.73 | 42.88 | 19,182,820 | -0.74(-1.69%) |
Jun 25, 2007 | 43.47 | 44.02 | 43.22 | 43.61 | 13,520,587 | -0.29(-0.67%) |
Jun 22, 2007 | 43.93 | 44.28 | 43.65 | 43.90 | 17,832,582 | -0.07(-0.16%) |
Jun 21, 2007 | 43.34 | 44.12 | 43.39 | 43.97 | 14,867,527 | +0.95(+2.20%) |
Jun 20, 2007 | 44.19 | 44.19 | 42.92 | 43.02 | 20,042,892 | -1.05(-2.37%) |
Jun 19, 2007 | 44.24 | 44.34 | 43.85 | 44.07 | 11,222,257 | -0.32(-0.72%) |
Jun 18, 2007 | 44.33 | 44.73 | 44.23 | 44.39 | 12,663,544 | +0.46(+1.05%) |
Jun 15, 2007 | 44.04 | 44.31 | 43.83 | 43.93 | 14,703,147 | +0.27(+0.62%) |
Jun 14, 2007 | 43.15 | 43.85 | 43.11 | 43.66 | 21,282,534 | +0.79(+1.84%) |
Jun 13, 2007 | 42.11 | 43.07 | 41.97 | 42.88 | 20,172,446 | +1.00(+2.39%) |
Jun 12, 2007 | 42.13 | 42.48 | 41.88 | 41.88 | 13,773,633 | -0.52(-1.22%) |
Jun 11, 2007 | 42.22 | 42.61 | 42.00 | 42.39 | 10,953,838 | +0.22(+0.53%) |
Jun 08, 2007 | 41.64 | 42.17 | 41.26 | 42.17 | 18,607,486 | +0.22(+0.53%) |
Jun 07, 2007 | 42.81 | 43.35 | 41.85 | 41.95 | 24,036,762 | -0.70(-1.64%) |
Jun 06, 2007 | 43.44 | 43.57 | 42.24 | 42.65 | 21,444,124 | -1.01(-2.32%) |
Jun 05, 2007 | 43.75 | 44.06 | 43.36 | 43.66 | 17,494,968 | -0.15(-0.34%) |
Jun 04, 2007 | 43.59 | 44.14 | 43.59 | 43.81 | 14,930,347 | +0.23(+0.53%) |