Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 35.85 | 36.26 | 35.51 | 36.13 | 664,378 | +1.08(+3.07%) |
Aug 30, 2007 | 34.82 | 35.16 | 34.32 | 35.05 | 848,668 | -0.11(-0.31%) |
Aug 29, 2007 | 35.55 | 35.58 | 34.72 | 35.16 | 751,252 | +0.13(+0.37%) |
Aug 28, 2007 | 35.51 | 35.81 | 34.90 | 35.03 | 644,610 | -0.82(-2.28%) |
Aug 27, 2007 | 36.06 | 36.45 | 35.78 | 35.85 | 534,523 | -0.17(-0.47%) |
Aug 24, 2007 | 36.01 | 36.24 | 35.61 | 36.02 | 481,709 | -0.07(-0.19%) |
Aug 23, 2007 | 36.20 | 37.09 | 35.87 | 36.09 | 1,109,290 | -0.12(-0.33%) |
Aug 22, 2007 | 35.61 | 36.59 | 35.10 | 36.20 | 2,097,849 | +1.42(+4.08%) |
Aug 21, 2007 | 34.61 | 34.94 | 33.93 | 34.78 | 671,879 | -0.13(-0.37%) |
Aug 20, 2007 | 36.19 | 36.23 | 34.58 | 34.91 | 505,936 | -0.90(-2.51%) |
Aug 17, 2007 | 37.06 | 37.06 | 34.79 | 35.81 | 1,451,717 | +1.60(+4.67%) |
Aug 16, 2007 | 35.51 | 35.51 | 33.08 | 34.21 | 1,604,887 | -1.64(-4.57%) |
Aug 15, 2007 | 36.12 | 36.36 | 35.27 | 35.85 | 1,984,619 | -0.51(-1.41%) |
Aug 14, 2007 | 38.89 | 39.12 | 36.30 | 36.36 | 1,688,011 | -2.18(-5.66%) |
Aug 13, 2007 | 39.20 | 39.20 | 38.20 | 38.54 | 911,517 | -0.50(-1.29%) |
Aug 10, 2007 | 40.15 | 40.45 | 37.74 | 39.05 | 1,499,868 | -1.66(-4.07%) |
Aug 09, 2007 | 41.49 | 47.76 | 38.94 | 40.70 | 1,986,443 | +0.09(+0.22%) |
Aug 08, 2007 | 38.47 | 40.89 | 35.63 | 40.61 | 3,719,472 | +2.18(+5.67%) |
Aug 07, 2007 | 37.74 | 38.77 | 37.10 | 38.43 | 1,646,234 | +0.87(+2.31%) |
Aug 06, 2007 | 36.80 | 37.92 | 36.80 | 37.57 | 882,830 | +0.89(+2.42%) |
Aug 03, 2007 | 36.91 | 38.05 | 36.60 | 36.68 | 681,610 | -1.37(-3.60%) |
Aug 02, 2007 | 38.46 | 38.98 | 37.92 | 38.05 | 943,246 | -0.44(-1.15%) |
Aug 01, 2007 | 39.29 | 39.54 | 38.37 | 38.49 | 833,665 | -0.98(-2.47%) |
Jul 31, 2007 | 39.46 | 39.98 | 39.01 | 39.47 | 804,471 | +0.15(+0.38%) |
Jul 30, 2007 | 39.59 | 39.98 | 38.90 | 39.32 | 579,734 | -0.05(-0.13%) |
Jul 27, 2007 | 40.46 | 40.59 | 39.22 | 39.37 | 1,073,000 | -1.34(-3.30%) |
Jul 26, 2007 | 42.17 | 42.18 | 40.09 | 40.71 | 1,121,049 | -0.75(-1.81%) |
Jul 25, 2007 | 42.05 | 42.17 | 41.22 | 41.46 | 1,086,989 | -0.59(-1.41%) |
Jul 24, 2007 | 42.73 | 42.73 | 41.91 | 42.05 | 1,225,460 | -0.51(-1.21%) |
Jul 23, 2007 | 42.34 | 42.73 | 42.34 | 42.57 | 720,232 | +0.32(+0.75%) |
Jul 20, 2007 | 42.27 | 42.48 | 41.94 | 42.25 | 569,901 | -0.15(-0.35%) |
Jul 19, 2007 | 42.82 | 42.82 | 42.36 | 42.40 | 429,402 | -0.25(-0.58%) |
Jul 18, 2007 | 42.74 | 42.85 | 42.36 | 42.65 | 597,980 | -0.17(-0.39%) |
Jul 17, 2007 | 43.90 | 44.11 | 42.70 | 42.81 | 986,024 | -0.68(-1.57%) |
Jul 16, 2007 | 44.22 | 44.32 | 43.14 | 43.49 | 2,072,280 | -0.65(-1.47%) |
Jul 13, 2007 | 44.79 | 45.18 | 43.84 | 44.15 | 755,509 | +0.54(+1.24%) |
Jul 12, 2007 | 42.81 | 43.94 | 42.28 | 43.60 | 868,537 | +0.89(+2.08%) |
Jul 11, 2007 | 42.91 | 43.03 | 42.30 | 42.71 | 663,871 | -0.29(-0.67%) |
Jul 10, 2007 | 43.60 | 43.60 | 42.91 | 43.00 | 691,342 | -0.70(-1.60%) |
Jul 09, 2007 | 44.17 | 44.17 | 43.47 | 43.70 | 280,591 | -0.47(-1.07%) |
Jul 06, 2007 | 44.10 | 44.19 | 43.76 | 44.17 | 394,936 | -0.20(-0.44%) |
Jul 05, 2007 | 44.38 | 44.43 | 44.16 | 44.37 | 493,367 | -0.17(-0.38%) |
Jul 03, 2007 | 44.64 | 44.91 | 44.29 | 44.54 | 217,032 | -0.10(-0.22%) |
Jul 02, 2007 | 44.79 | 45.06 | 44.14 | 44.64 | 972,441 | -0.32(-0.70%) |
Jun 29, 2007 | 45.92 | 46.09 | 44.08 | 44.95 | 937,265 | -0.97(-2.11%) |
Jun 28, 2007 | 46.07 | 46.08 | 45.77 | 45.92 | 421,698 | -0.22(-0.47%) |
Jun 27, 2007 | 46.37 | 46.51 | 45.91 | 46.14 | 518,912 | -0.73(-1.56%) |
Jun 26, 2007 | 46.97 | 47.10 | 46.59 | 46.87 | 538,780 | -0.10(-0.21%) |
Jun 25, 2007 | 46.63 | 47.25 | 46.56 | 46.97 | 812,682 | +0.34(+0.72%) |
Jun 22, 2007 | 45.84 | 47.03 | 45.84 | 46.63 | 1,512,235 | +0.79(+1.72%) |
Jun 21, 2007 | 45.20 | 45.91 | 44.90 | 45.84 | 1,136,153 | +0.67(+1.49%) |
Jun 20, 2007 | 45.50 | 45.63 | 44.91 | 45.17 | 446,128 | -0.07(-0.15%) |
Jun 19, 2007 | 44.71 | 45.40 | 44.36 | 45.24 | 468,126 | +0.12(+0.26%) |
Jun 18, 2007 | 46.26 | 46.26 | 44.97 | 45.12 | 391,591 | -0.94(-2.03%) |
Jun 15, 2007 | 46.19 | 47.28 | 45.93 | 46.06 | 479,884 | +0.72(+1.59%) |
Jun 14, 2007 | 45.21 | 45.72 | 44.90 | 45.34 | 342,427 | +0.26(+0.57%) |
Jun 13, 2007 | 45.44 | 45.87 | 44.59 | 45.08 | 408,621 | -0.36(-0.78%) |
Jun 12, 2007 | 45.38 | 45.64 | 44.96 | 45.44 | 395,747 | +0.00(+0.00%) |
Jun 11, 2007 | 45.33 | 46.54 | 44.49 | 45.44 | 1,325,917 | +0.06(+0.13%) |
Jun 08, 2007 | 44.69 | 45.56 | 44.67 | 45.38 | 385,610 | +0.64(+1.43%) |
Jun 07, 2007 | 45.99 | 46.07 | 44.65 | 44.74 | 501,882 | -1.21(-2.64%) |
Jun 06, 2007 | 46.12 | 46.13 | 45.44 | 45.95 | 648,665 | -0.41(-0.89%) |
Jun 05, 2007 | 46.80 | 47.04 | 46.03 | 46.36 | 405,682 | -0.64(-1.36%) |
Jun 04, 2007 | 47.25 | 47.35 | 46.73 | 47.01 | 419,671 | -0.07(-0.15%) |