Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 44.17 | 44.43 | 43.55 | 44.24 | 3,449,099 | +1.30(+3.03%) |
Aug 30, 2007 | 42.40 | 43.52 | 42.39 | 42.94 | 3,184,505 | -0.20(-0.46%) |
Aug 29, 2007 | 42.48 | 43.22 | 42.16 | 43.13 | 4,229,183 | +1.07(+2.56%) |
Aug 28, 2007 | 43.52 | 43.67 | 41.98 | 42.06 | 3,929,382 | -1.99(-4.52%) |
Aug 27, 2007 | 43.82 | 44.07 | 43.57 | 44.05 | 1,974,489 | +0.08(+0.17%) |
Aug 24, 2007 | 42.89 | 44.23 | 42.46 | 43.97 | 7,035,539 | +0.92(+2.14%) |
Aug 23, 2007 | 43.33 | 43.41 | 42.52 | 43.06 | 6,277,236 | +0.19(+0.43%) |
Aug 22, 2007 | 41.99 | 42.95 | 41.64 | 42.87 | 5,593,099 | +1.81(+4.41%) |
Aug 21, 2007 | 40.68 | 41.46 | 40.50 | 41.06 | 4,436,184 | -0.01(-0.02%) |
Aug 20, 2007 | 42.05 | 42.19 | 40.64 | 41.07 | 5,768,096 | -0.45(-1.08%) |
Aug 17, 2007 | 41.63 | 48.43 | 39.99 | 41.52 | 9,099,021 | +1.35(+3.37%) |
Aug 16, 2007 | 39.74 | 43.90 | 37.41 | 40.16 | 14,297,508 | -0.30(-0.73%) |
Aug 15, 2007 | 41.63 | 42.26 | 40.00 | 40.46 | 9,651,000 | -1.79(-4.23%) |
Aug 14, 2007 | 43.30 | 43.45 | 41.67 | 42.24 | 8,527,785 | -0.80(-1.86%) |
Aug 13, 2007 | 43.68 | 44.02 | 43.01 | 43.04 | 4,455,109 | +0.25(+0.58%) |
Aug 10, 2007 | 42.57 | 43.14 | 41.82 | 42.79 | 8,084,122 | -0.45(-1.03%) |
Aug 09, 2007 | 43.54 | 44.41 | 42.68 | 43.24 | 6,983,894 | -1.91(-4.22%) |
Aug 08, 2007 | 45.03 | 45.60 | 44.48 | 45.15 | 6,338,519 | +1.12(+2.54%) |
Aug 07, 2007 | 42.94 | 44.31 | 42.57 | 44.03 | 6,945,961 | +1.09(+2.54%) |
Aug 06, 2007 | 42.80 | 43.36 | 42.22 | 42.94 | 7,691,041 | +0.02(+0.04%) |
Aug 03, 2007 | 43.54 | 44.47 | 42.82 | 42.92 | 4,493,205 | -1.55(-3.49%) |
Aug 02, 2007 | 44.36 | 44.75 | 43.91 | 44.47 | 5,081,163 | +0.61(+1.38%) |
Aug 01, 2007 | 43.94 | 44.68 | 43.11 | 43.87 | 7,940,982 | -0.63(-1.41%) |
Jul 31, 2007 | 45.53 | 45.97 | 43.86 | 44.50 | 7,555,585 | -0.58(-1.28%) |
Jul 30, 2007 | 44.05 | 45.56 | 43.91 | 45.07 | 7,133,909 | +1.55(+3.57%) |
Jul 27, 2007 | 43.60 | 44.38 | 42.92 | 43.52 | 8,613,512 | -0.13(-0.29%) |
Jul 26, 2007 | 44.14 | 45.19 | 42.54 | 43.65 | 9,644,094 | -2.00(-4.38%) |
Jul 25, 2007 | 46.55 | 46.99 | 45.09 | 45.65 | 6,796,420 | -0.75(-1.61%) |
Jul 24, 2007 | 47.48 | 47.48 | 46.13 | 46.40 | 6,067,081 | -1.40(-2.93%) |
Jul 23, 2007 | 47.73 | 47.80 | 47.29 | 47.80 | 3,371,323 | +0.49(+1.04%) |
Jul 20, 2007 | 47.86 | 47.86 | 47.04 | 47.31 | 3,623,191 | -0.61(-1.26%) |
Jul 19, 2007 | 47.71 | 48.15 | 47.71 | 47.91 | 3,658,374 | +0.61(+1.30%) |
Jul 18, 2007 | 47.18 | 47.65 | 46.93 | 47.30 | 4,477,800 | -0.48(-1.01%) |
Jul 17, 2007 | 48.67 | 48.67 | 47.46 | 47.78 | 3,983,042 | -0.47(-0.97%) |
Jul 16, 2007 | 48.55 | 48.80 | 47.95 | 48.25 | 3,605,573 | -0.26(-0.55%) |
Jul 13, 2007 | 48.65 | 48.67 | 48.27 | 48.52 | 1,963,974 | +0.04(+0.08%) |
Jul 12, 2007 | 48.12 | 48.61 | 47.88 | 48.48 | 2,219,910 | +0.81(+1.70%) |
Jul 11, 2007 | 47.34 | 47.87 | 46.94 | 47.67 | 3,099,022 | +0.33(+0.69%) |
Jul 10, 2007 | 47.70 | 48.02 | 47.19 | 47.34 | 4,589,588 | -1.05(-2.17%) |
Jul 09, 2007 | 49.05 | 49.31 | 48.10 | 48.40 | 6,242,042 | -0.63(-1.28%) |
Jul 06, 2007 | 48.57 | 49.06 | 48.43 | 49.02 | 3,428,451 | +0.66(+1.36%) |
Jul 05, 2007 | 47.86 | 48.59 | 47.88 | 48.36 | 3,332,348 | +0.55(+1.14%) |
Jul 03, 2007 | 47.46 | 47.82 | 47.40 | 47.82 | 1,088,410 | +0.48(+1.01%) |
Jul 02, 2007 | 46.78 | 47.34 | 46.67 | 47.34 | 3,872,183 | +0.68(+1.46%) |
Jun 29, 2007 | 46.93 | 47.27 | 46.24 | 46.66 | 3,312,228 | -0.04(-0.08%) |
Jun 28, 2007 | 46.42 | 46.85 | 46.32 | 46.70 | 5,509,472 | +0.29(+0.62%) |
Jun 27, 2007 | 45.60 | 46.41 | 44.86 | 46.41 | 6,174,638 | +0.54(+1.19%) |
Jun 26, 2007 | 46.87 | 47.08 | 45.82 | 45.87 | 4,582,404 | -0.89(-1.89%) |
Jun 25, 2007 | 47.42 | 47.56 | 46.63 | 46.75 | 5,100,878 | -0.96(-2.01%) |
Jun 22, 2007 | 47.65 | 47.90 | 47.13 | 47.71 | 3,925,173 | -0.02(-0.03%) |
Jun 21, 2007 | 47.24 | 47.84 | 46.62 | 47.73 | 4,354,743 | +0.36(+0.75%) |
Jun 20, 2007 | 48.75 | 48.77 | 47.14 | 47.37 | 5,616,582 | -1.11(-2.28%) |
Jun 19, 2007 | 48.29 | 48.71 | 48.00 | 48.48 | 3,470,282 | -0.21(-0.44%) |
Jun 18, 2007 | 48.83 | 48.89 | 48.50 | 48.69 | 4,321,800 | +0.04(+0.08%) |
Jun 15, 2007 | 48.65 | 48.92 | 48.36 | 48.65 | 4,160,084 | +0.83(+1.74%) |
Jun 14, 2007 | 47.42 | 48.15 | 47.36 | 47.82 | 3,547,308 | +0.57(+1.20%) |
Jun 13, 2007 | 47.06 | 47.40 | 46.55 | 47.25 | 4,043,289 | +0.76(+1.64%) |
Jun 12, 2007 | 47.21 | 47.36 | 46.44 | 46.49 | 4,325,895 | -0.82(-1.73%) |
Jun 11, 2007 | 46.83 | 47.59 | 46.59 | 47.31 | 3,528,547 | +0.40(+0.86%) |
Jun 08, 2007 | 45.92 | 46.90 | 45.54 | 46.90 | 6,481,525 | +1.06(+2.31%) |
Jun 07, 2007 | 47.01 | 47.55 | 45.11 | 45.84 | 10,115,332 | -1.20(-2.54%) |
Jun 06, 2007 | 47.95 | 47.96 | 47.00 | 47.04 | 6,745,190 | -1.29(-2.66%) |
Jun 05, 2007 | 48.40 | 48.51 | 47.70 | 48.33 | 4,194,388 | -0.19(-0.39%) |
Jun 04, 2007 | 47.88 | 48.56 | 47.80 | 48.52 | 2,782,032 | -0.02(-0.03%) |