Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 41.05 | 42.79 | 41.05 | 42.65 | 1,651,114 | +2.18(+5.39%) |
Aug 30, 2007 | 41.00 | 41.19 | 39.75 | 40.47 | 1,086,275 | -0.89(-2.15%) |
Aug 29, 2007 | 40.57 | 41.40 | 40.29 | 41.36 | 1,146,043 | +1.21(+3.01%) |
Aug 28, 2007 | 41.97 | 41.97 | 39.96 | 40.15 | 1,550,302 | -1.82(-4.34%) |
Aug 27, 2007 | 42.10 | 42.60 | 41.77 | 41.97 | 1,216,220 | +0.21(+0.50%) |
Aug 24, 2007 | 40.64 | 42.05 | 40.16 | 41.76 | 1,633,278 | +1.11(+2.73%) |
Aug 23, 2007 | 42.00 | 42.24 | 39.56 | 40.65 | 2,482,353 | -0.80(-1.93%) |
Aug 22, 2007 | 39.33 | 41.49 | 39.32 | 41.45 | 2,099,051 | +2.84(+7.36%) |
Aug 21, 2007 | 38.91 | 38.97 | 37.73 | 38.61 | 2,075,547 | -0.64(-1.63%) |
Aug 20, 2007 | 39.00 | 39.58 | 38.50 | 39.25 | 1,494,962 | +0.56(+1.45%) |
Aug 17, 2007 | 39.50 | 39.60 | 37.40 | 38.69 | 3,962,661 | +0.69(+1.82%) |
Aug 16, 2007 | 39.79 | 39.79 | 36.80 | 38.00 | 4,599,216 | -2.32(-5.75%) |
Aug 15, 2007 | 41.07 | 41.86 | 40.32 | 40.32 | 2,887,253 | -1.23(-2.96%) |
Aug 14, 2007 | 41.89 | 42.44 | 40.81 | 41.55 | 1,603,063 | -0.11(-0.26%) |
Aug 13, 2007 | 42.00 | 42.75 | 41.41 | 41.66 | 1,662,585 | +0.28(+0.68%) |
Aug 10, 2007 | 40.27 | 41.82 | 39.25 | 41.38 | 1,723,995 | +0.88(+2.17%) |
Aug 09, 2007 | 40.65 | 42.23 | 40.11 | 40.50 | 2,047,929 | -1.02(-2.46%) |
Aug 08, 2007 | 41.11 | 43.25 | 40.67 | 41.52 | 1,987,863 | +1.15(+2.85%) |
Aug 07, 2007 | 41.00 | 41.15 | 39.81 | 40.37 | 1,628,475 | -0.83(-2.01%) |
Aug 06, 2007 | 42.49 | 42.49 | 41.15 | 41.20 | 1,942,976 | +0.00(+0.00%) |
Aug 03, 2007 | 42.49 | 42.49 | 41.15 | 41.20 | 1,942,976 | -0.94(-2.23%) |
Aug 02, 2007 | 42.58 | 42.58 | 41.41 | 42.14 | 1,356,572 | +0.36(+0.86%) |
Aug 01, 2007 | 43.00 | 43.62 | 41.20 | 41.78 | 2,596,764 | -1.52(-3.51%) |
Jul 31, 2007 | 43.70 | 44.85 | 43.20 | 43.30 | 2,882,559 | +0.45(+1.05%) |
Jul 30, 2007 | 43.65 | 43.70 | 41.45 | 42.85 | 5,794,061 | -0.15(-0.35%) |
Jul 27, 2007 | 42.61 | 43.49 | 42.30 | 43.00 | 3,035,653 | +0.09(+0.21%) |
Jul 26, 2007 | 44.10 | 44.10 | 41.65 | 42.91 | 3,545,662 | -1.43(-3.23%) |
Jul 25, 2007 | 43.70 | 44.70 | 43.18 | 44.34 | 156,599 | +1.44(+3.36%) |
Jul 24, 2007 | 45.40 | 45.49 | 42.90 | 42.90 | 99,979 | -3.23(-7.00%) |
Jul 23, 2007 | 47.75 | 48.00 | 45.77 | 46.13 | 4,373,393 | -3.19(-6.47%) |
Jul 20, 2007 | 49.50 | 49.77 | 48.54 | 49.32 | 1,436,205 | -0.43(-0.86%) |
Jul 19, 2007 | 50.00 | 50.39 | 49.10 | 49.75 | 1,690,521 | -0.25(-0.50%) |
Jul 18, 2007 | 48.01 | 50.00 | 47.25 | 50.00 | 2,748,652 | +1.32(+2.71%) |
Jul 17, 2007 | 50.30 | 50.70 | 48.50 | 48.68 | 2,597,338 | -1.76(-3.49%) |
Jul 16, 2007 | 53.10 | 53.10 | 49.64 | 50.44 | 2,929,099 | -2.81(-5.28%) |
Jul 13, 2007 | 52.15 | 53.31 | 52.15 | 53.25 | 1,086,339 | +1.10(+2.11%) |
Jul 12, 2007 | 51.85 | 53.00 | 51.85 | 52.15 | 3,989,535 | -0.68(-1.29%) |
Jul 11, 2007 | 54.27 | 54.86 | 52.63 | 52.83 | 3,109,654 | -1.50(-2.76%) |
Jul 10, 2007 | 54.80 | 55.26 | 53.90 | 54.33 | 1,177,149 | -0.49(-0.89%) |
Jul 09, 2007 | 53.48 | 55.00 | 52.87 | 54.82 | 1,374,214 | +2.09(+3.96%) |
Jul 06, 2007 | 52.01 | 53.27 | 51.83 | 52.73 | 1,213,901 | +0.35(+0.67%) |
Jul 05, 2007 | 51.06 | 52.62 | 51.01 | 52.38 | 2,369,895 | +1.18(+2.30%) |
Jul 03, 2007 | 52.45 | 52.84 | 50.61 | 51.20 | 2,165,775 | -2.80(-5.19%) |
Jul 02, 2007 | 53.95 | 54.00 | 53.39 | 54.00 | 873,571 | +0.00(+0.00%) |
Jun 29, 2007 | 53.95 | 54.00 | 53.39 | 54.00 | 873,571 | +0.57(+1.07%) |
Jun 28, 2007 | 54.00 | 54.38 | 53.19 | 53.43 | 1,139,784 | -0.32(-0.60%) |
Jun 27, 2007 | 51.90 | 54.05 | 50.15 | 53.75 | 3,291,572 | +1.70(+3.27%) |
Jun 26, 2007 | 55.44 | 55.60 | 52.00 | 52.05 | 2,191,876 | -3.03(-5.50%) |
Jun 25, 2007 | 56.54 | 57.00 | 55.01 | 55.08 | 1,198,149 | -1.79(-3.15%) |
Jun 22, 2007 | 58.00 | 58.00 | 56.31 | 56.87 | 997,783 | -1.36(-2.34%) |
Jun 21, 2007 | 57.02 | 58.32 | 56.26 | 58.23 | 941,571 | +1.48(+2.61%) |
Jun 20, 2007 | 58.26 | 58.60 | 56.75 | 56.75 | 1,500,128 | -1.08(-1.87%) |
Jun 19, 2007 | 58.18 | 58.25 | 57.07 | 57.83 | 889,008 | -0.30(-0.52%) |
Jun 18, 2007 | 59.75 | 59.90 | 58.07 | 58.13 | 1,248,769 | -1.33(-2.24%) |
Jun 15, 2007 | 57.42 | 59.75 | 57.42 | 59.46 | 2,936,377 | +2.19(+3.82%) |
Jun 14, 2007 | 55.74 | 57.50 | 55.74 | 57.27 | 1,388,406 | +1.64(+2.95%) |
Jun 13, 2007 | 54.75 | 55.69 | 54.51 | 55.63 | 828,403 | +1.25(+2.30%) |
Jun 12, 2007 | 54.90 | 55.53 | 54.29 | 54.38 | 1,239,853 | -0.68(-1.24%) |
Jun 11, 2007 | 55.26 | 55.99 | 55.00 | 55.06 | 903,137 | +0.11(+0.20%) |
Jun 08, 2007 | 54.00 | 55.22 | 53.42 | 54.95 | 1,677,885 | +0.45(+0.83%) |
Jun 07, 2007 | 55.30 | 56.50 | 53.90 | 54.50 | 1,788,430 | -0.70(-1.27%) |
Jun 06, 2007 | 57.00 | 57.10 | 55.02 | 55.20 | 1,630,990 | -1.93(-3.38%) |
Jun 05, 2007 | 58.08 | 58.19 | 56.69 | 57.13 | 1,940,772 | -0.73(-1.26%) |
Jun 04, 2007 | 55.66 | 58.03 | 55.61 | 57.86 | 1,683,017 | +1.56(+2.77%) |