Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 37.89 | 38.80 | 37.67 | 38.15 | 437,400 | +0.59(+1.57%) |
Aug 30, 2007 | 37.95 | 37.88 | 37.19 | 37.56 | 373,300 | -0.39(-1.03%) |
Aug 29, 2007 | 37.09 | 38.11 | 36.85 | 37.95 | 561,500 | +1.12(+3.04%) |
Aug 28, 2007 | 38.50 | 38.18 | 36.72 | 36.83 | 410,400 | -1.67(-4.34%) |
Aug 27, 2007 | 38.57 | 38.72 | 37.80 | 38.50 | 352,900 | +0.02(+0.05%) |
Aug 24, 2007 | 38.32 | 39.14 | 37.97 | 38.48 | 457,000 | +0.27(+0.71%) |
Aug 23, 2007 | 37.33 | 38.60 | 37.36 | 38.21 | 682,000 | +0.88(+2.36%) |
Aug 22, 2007 | 37.03 | 37.48 | 36.82 | 37.33 | 591,300 | +0.78(+2.13%) |
Aug 21, 2007 | 37.60 | 37.60 | 36.20 | 36.55 | 708,600 | -1.24(-3.28%) |
Aug 20, 2007 | 37.73 | 38.19 | 36.84 | 37.79 | 450,512 | +0.15(+0.40%) |
Aug 17, 2007 | 37.75 | 39.00 | 36.57 | 37.64 | 824,200 | +0.46(+1.24%) |
Aug 16, 2007 | 40.07 | 38.95 | 34.31 | 37.18 | 2,324,400 | -2.89(-7.21%) |
Aug 15, 2007 | 41.77 | 42.53 | 39.85 | 40.07 | 715,294 | -1.95(-4.64%) |
Aug 14, 2007 | 42.69 | 43.70 | 41.73 | 42.02 | 466,300 | -0.60(-1.41%) |
Aug 13, 2007 | 43.60 | 44.56 | 42.59 | 42.62 | 530,300 | -0.09(-0.21%) |
Aug 10, 2007 | 40.90 | 43.19 | 39.61 | 42.71 | 942,500 | +1.81(+4.43%) |
Aug 09, 2007 | 41.60 | 42.83 | 39.50 | 40.90 | 1,056,500 | -1.65(-3.88%) |
Aug 08, 2007 | 42.80 | 44.01 | 41.78 | 42.55 | 1,240,200 | +0.41(+0.97%) |
Aug 07, 2007 | 41.49 | 42.28 | 40.90 | 42.14 | 1,058,200 | +0.65(+1.57%) |
Aug 06, 2007 | 43.19 | 43.95 | 40.58 | 41.49 | 1,134,439 | -1.67(-3.87%) |
Aug 03, 2007 | 43.56 | 44.15 | 43.03 | 43.16 | 1,015,100 | -0.81(-1.84%) |
Aug 02, 2007 | 42.85 | 44.00 | 41.98 | 43.97 | 1,493,610 | +1.87(+4.44%) |
Aug 01, 2007 | 43.05 | 43.96 | 41.15 | 42.10 | 1,020,000 | -0.95(-2.21%) |
Jul 31, 2007 | 43.60 | 44.88 | 42.91 | 43.05 | 740,500 | -0.55(-1.26%) |
Jul 30, 2007 | 42.75 | 43.89 | 41.45 | 43.60 | 793,000 | +1.13(+2.66%) |
Jul 27, 2007 | 41.83 | 43.26 | 41.26 | 42.47 | 1,207,000 | +0.60(+1.43%) |
Jul 26, 2007 | 43.99 | 44.03 | 40.89 | 41.87 | 1,509,325 | -2.45(-5.53%) |
Jul 25, 2007 | 41.02 | 44.48 | 41.02 | 44.32 | 2,391,432 | +4.39(+10.99%) |
Jul 24, 2007 | 41.05 | 41.65 | 39.60 | 39.93 | 672,822 | -1.59(-3.83%) |
Jul 23, 2007 | 42.06 | 42.35 | 41.52 | 41.52 | 608,000 | -0.12(-0.29%) |
Jul 20, 2007 | 41.82 | 41.89 | 41.26 | 41.64 | 778,000 | -0.27(-0.64%) |
Jul 19, 2007 | 41.33 | 42.11 | 41.29 | 41.91 | 586,200 | +0.79(+1.92%) |
Jul 18, 2007 | 39.61 | 41.21 | 39.48 | 41.12 | 693,400 | +1.37(+3.45%) |
Jul 17, 2007 | 40.28 | 40.80 | 39.63 | 39.75 | 594,700 | -0.21(-0.53%) |
Jul 16, 2007 | 40.18 | 40.68 | 39.61 | 39.96 | 684,200 | -0.41(-1.02%) |
Jul 13, 2007 | 39.98 | 41.08 | 39.92 | 40.37 | 526,200 | +0.12(+0.30%) |
Jul 12, 2007 | 40.15 | 40.65 | 39.95 | 40.25 | 648,900 | +0.22(+0.55%) |
Jul 11, 2007 | 39.20 | 40.03 | 38.85 | 40.03 | 525,100 | +0.63(+1.60%) |
Jul 10, 2007 | 39.41 | 39.90 | 38.89 | 39.40 | 403,100 | -0.50(-1.25%) |
Jul 09, 2007 | 39.58 | 39.98 | 39.27 | 39.90 | 344,300 | +0.57(+1.45%) |
Jul 06, 2007 | 39.26 | 39.88 | 39.06 | 39.33 | 494,800 | +0.18(+0.46%) |
Jul 05, 2007 | 39.85 | 40.16 | 38.77 | 39.15 | 331,500 | -0.44(-1.11%) |
Jul 03, 2007 | 39.40 | 39.70 | 39.04 | 39.59 | 210,400 | +0.13(+0.33%) |
Jul 02, 2007 | 39.09 | 39.53 | 38.54 | 39.46 | 275,700 | +0.70(+1.81%) |
Jun 29, 2007 | 38.69 | 39.23 | 38.47 | 38.76 | 328,600 | +0.07(+0.18%) |
Jun 28, 2007 | 39.33 | 39.87 | 38.45 | 38.69 | 421,900 | -0.64(-1.63%) |
Jun 27, 2007 | 38.50 | 39.56 | 37.76 | 39.33 | 692,600 | +0.33(+0.85%) |
Jun 26, 2007 | 39.80 | 39.80 | 38.73 | 39.00 | 770,700 | -0.80(-2.01%) |
Jun 25, 2007 | 41.00 | 41.00 | 39.58 | 39.80 | 586,900 | -1.45(-3.52%) |
Jun 22, 2007 | 40.95 | 41.50 | 40.35 | 41.25 | 694,500 | +0.41(+1.00%) |
Jun 21, 2007 | 39.70 | 41.00 | 39.70 | 40.84 | 566,700 | +1.24(+3.13%) |
Jun 20, 2007 | 40.01 | 40.56 | 39.55 | 39.60 | 551,400 | -0.88(-2.17%) |
Jun 19, 2007 | 40.65 | 40.76 | 40.29 | 40.48 | 474,400 | -0.52(-1.27%) |
Jun 18, 2007 | 41.30 | 41.42 | 40.74 | 41.00 | 266,600 | -0.05(-0.12%) |
Jun 15, 2007 | 41.15 | 41.40 | 40.56 | 41.05 | 799,900 | +0.54(+1.33%) |
Jun 14, 2007 | 39.98 | 40.80 | 39.88 | 40.51 | 447,300 | +0.76(+1.91%) |
Jun 13, 2007 | 38.68 | 39.87 | 38.61 | 39.75 | 693,200 | +1.07(+2.77%) |
Jun 12, 2007 | 39.27 | 39.55 | 38.59 | 38.68 | 604,100 | -0.81(-2.05%) |
Jun 11, 2007 | 39.56 | 40.00 | 39.35 | 39.49 | 575,922 | -0.10(-0.25%) |
Jun 08, 2007 | 39.46 | 39.80 | 38.70 | 39.59 | 544,900 | +0.28(+0.71%) |
Jun 07, 2007 | 40.00 | 40.87 | 39.24 | 39.31 | 822,900 | -0.93(-2.31%) |
Jun 06, 2007 | 40.63 | 40.63 | 39.55 | 40.24 | 592,600 | -0.51(-1.25%) |
Jun 05, 2007 | 40.51 | 41.00 | 40.15 | 40.75 | 753,300 | -0.05(-0.12%) |
Jun 04, 2007 | 39.91 | 40.85 | 39.71 | 40.80 | 794,000 | +0.90(+2.26%) |