Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 43.81 | 44.82 | 43.28 | 44.24 | 3,541,435 | +0.79(+1.82%) |
Aug 30, 2007 | 42.58 | 43.62 | 42.58 | 43.45 | 1,971,908 | +0.43(+0.99%) |
Aug 29, 2007 | 41.74 | 43.02 | 41.92 | 43.02 | 2,952,561 | +1.28(+3.07%) |
Aug 28, 2007 | 43.37 | 43.57 | 41.71 | 41.74 | 3,803,103 | -1.64(-3.77%) |
Aug 27, 2007 | 44.20 | 44.20 | 43.16 | 43.37 | 2,018,410 | -0.83(-1.87%) |
Aug 24, 2007 | 44.00 | 44.30 | 43.64 | 44.20 | 1,887,817 | -0.07(-0.15%) |
Aug 23, 2007 | 45.17 | 45.36 | 43.79 | 44.26 | 2,649,932 | -0.38(-0.85%) |
Aug 22, 2007 | 44.86 | 44.96 | 44.21 | 44.64 | 3,016,894 | +0.12(+0.27%) |
Aug 21, 2007 | 43.02 | 44.52 | 42.63 | 44.52 | 4,317,042 | +1.50(+3.48%) |
Aug 20, 2007 | 41.63 | 43.18 | 41.25 | 43.02 | 4,662,801 | +1.48(+3.56%) |
Aug 17, 2007 | 42.54 | 43.69 | 40.05 | 41.54 | 7,258,761 | +0.27(+0.65%) |
Aug 16, 2007 | 40.56 | 41.48 | 38.49 | 41.27 | 11,375,336 | +0.71(+1.76%) |
Aug 15, 2007 | 40.63 | 42.00 | 40.35 | 40.56 | 5,317,212 | -0.32(-0.79%) |
Aug 14, 2007 | 42.90 | 43.30 | 40.88 | 40.88 | 4,957,479 | -2.02(-4.70%) |
Aug 13, 2007 | 43.29 | 43.98 | 42.75 | 42.90 | 3,663,595 | -0.39(-0.89%) |
Aug 10, 2007 | 44.94 | 45.38 | 43.16 | 43.29 | 5,872,190 | -2.51(-5.48%) |
Aug 09, 2007 | 46.18 | 46.74 | 34.69 | 45.80 | 4,686,173 | -0.38(-0.82%) |
Aug 08, 2007 | 42.95 | 46.92 | 42.95 | 46.18 | 5,367,811 | +1.78(+4.01%) |
Aug 07, 2007 | 44.25 | 45.24 | 43.58 | 44.40 | 3,534,929 | -0.21(-0.47%) |
Aug 06, 2007 | 43.64 | 44.90 | 42.54 | 44.61 | 3,458,409 | +1.15(+2.65%) |
Aug 03, 2007 | 43.04 | 45.33 | 42.85 | 43.46 | 4,319,693 | -1.88(-4.14%) |
Aug 02, 2007 | 44.84 | 45.71 | 44.60 | 45.33 | 5,048,453 | +0.53(+1.18%) |
Aug 01, 2007 | 44.42 | 45.06 | 43.43 | 44.81 | 4,777,545 | +0.39(+0.87%) |
Jul 31, 2007 | 44.41 | 45.65 | 44.00 | 44.42 | 6,063,499 | +1.43(+3.32%) |
Jul 30, 2007 | 42.62 | 43.22 | 42.20 | 42.99 | 3,823,101 | +0.38(+0.89%) |
Jul 27, 2007 | 42.60 | 45.18 | 42.60 | 42.62 | 4,929,478 | -1.25(-2.86%) |
Jul 26, 2007 | 45.66 | 45.66 | 42.98 | 43.87 | 5,635,541 | -1.22(-2.70%) |
Jul 25, 2007 | 45.65 | 45.74 | 44.41 | 45.08 | 3,387,865 | +0.12(+0.28%) |
Jul 24, 2007 | 45.62 | 46.05 | 44.66 | 44.96 | 3,328,009 | -0.80(-1.75%) |
Jul 23, 2007 | 46.90 | 46.96 | 45.76 | 45.76 | 2,563,225 | -0.86(-1.84%) |
Jul 20, 2007 | 47.11 | 47.22 | 46.04 | 46.62 | 3,596,371 | -0.78(-1.64%) |
Jul 19, 2007 | 47.54 | 47.77 | 47.10 | 47.40 | 1,909,502 | +0.06(+0.12%) |
Jul 18, 2007 | 47.06 | 47.41 | 46.56 | 47.34 | 3,842,136 | +0.12(+0.26%) |
Jul 17, 2007 | 47.49 | 47.65 | 47.16 | 47.21 | 2,640,776 | +0.01(+0.02%) |
Jul 16, 2007 | 47.44 | 47.86 | 47.18 | 47.21 | 2,665,834 | -0.13(-0.27%) |
Jul 13, 2007 | 47.04 | 47.47 | 46.81 | 47.33 | 2,304,188 | +0.54(+1.15%) |
Jul 12, 2007 | 46.50 | 46.87 | 46.33 | 46.79 | 3,627,212 | +0.26(+0.56%) |
Jul 11, 2007 | 46.79 | 46.86 | 46.14 | 46.53 | 2,864,276 | -0.43(-0.91%) |
Jul 10, 2007 | 47.98 | 47.68 | 46.86 | 46.96 | 3,984,408 | -1.02(-2.12%) |
Jul 09, 2007 | 47.55 | 48.04 | 47.10 | 47.98 | 2,977,942 | +0.42(+0.89%) |
Jul 06, 2007 | 47.67 | 47.81 | 47.24 | 47.55 | 1,846,815 | -0.18(-0.37%) |
Jul 05, 2007 | 48.06 | 48.65 | 47.56 | 47.73 | 3,101,688 | +0.46(+0.97%) |
Jul 03, 2007 | 47.50 | 48.01 | 47.17 | 47.27 | 1,545,046 | -0.36(-0.75%) |
Jul 02, 2007 | 46.50 | 47.66 | 46.32 | 47.63 | 4,860,859 | +2.04(+4.48%) |
Jun 29, 2007 | 45.69 | 46.31 | 45.25 | 45.59 | 4,233,877 | -0.10(-0.23%) |
Jun 28, 2007 | 46.40 | 46.82 | 45.09 | 45.69 | 3,793,826 | -0.73(-1.58%) |
Jun 27, 2007 | 44.74 | 46.81 | 43.90 | 46.43 | 5,153,850 | +1.68(+3.77%) |
Jun 26, 2007 | 45.03 | 45.22 | 44.28 | 44.74 | 3,349,641 | +0.18(+0.40%) |
Jun 25, 2007 | 45.08 | 45.54 | 44.20 | 44.56 | 3,386,265 | -0.77(-1.70%) |
Jun 22, 2007 | 46.03 | 45.67 | 45.02 | 45.33 | 3,214,993 | -0.49(-1.07%) |
Jun 21, 2007 | 46.31 | 46.20 | 44.96 | 45.82 | 6,499,157 | -0.49(-1.05%) |
Jun 20, 2007 | 47.74 | 47.79 | 46.31 | 46.31 | 2,550,421 | -1.33(-2.79%) |
Jun 19, 2007 | 47.81 | 47.87 | 47.28 | 47.64 | 2,527,049 | -0.17(-0.36%) |
Jun 18, 2007 | 48.56 | 48.56 | 47.77 | 47.81 | 2,517,411 | -0.56(-1.16%) |
Jun 15, 2007 | 47.83 | 48.60 | 47.61 | 48.37 | 3,325,546 | +0.90(+1.90%) |
Jun 14, 2007 | 47.42 | 47.73 | 47.06 | 47.47 | 3,002,437 | -0.19(-0.39%) |
Jun 13, 2007 | 46.62 | 47.74 | 46.61 | 47.66 | 3,173,991 | +1.25(+2.68%) |
Jun 12, 2007 | 47.41 | 47.42 | 46.38 | 46.41 | 3,632,031 | -1.00(-2.12%) |
Jun 11, 2007 | 47.99 | 48.08 | 47.38 | 47.42 | 2,129,246 | -0.98(-2.03%) |
Jun 08, 2007 | 47.45 | 48.46 | 47.11 | 48.40 | 2,782,452 | +0.96(+2.02%) |
Jun 07, 2007 | 48.87 | 48.62 | 47.11 | 47.44 | 4,063,566 | -1.40(-2.86%) |
Jun 06, 2007 | 49.31 | 49.56 | 48.76 | 48.84 | 3,183,629 | -0.46(-0.93%) |
Jun 05, 2007 | 49.51 | 50.17 | 49.28 | 49.30 | 2,434,043 | -0.87(-1.74%) |
Jun 04, 2007 | 50.02 | 51.16 | 49.80 | 50.17 | 3,031,109 | +0.16(+0.32%) |