Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 43.80 | 44.06 | 43.19 | 43.87 | 3,478,160 | +1.29(+3.03%) |
Aug 30, 2007 | 42.05 | 43.16 | 42.03 | 42.58 | 3,211,336 | -0.20(-0.46%) |
Aug 29, 2007 | 42.12 | 42.86 | 41.81 | 42.77 | 4,264,817 | +1.07(+2.56%) |
Aug 28, 2007 | 43.16 | 43.31 | 41.63 | 41.71 | 3,962,490 | -1.97(-4.52%) |
Aug 27, 2007 | 43.46 | 43.70 | 43.21 | 43.68 | 1,991,126 | +0.08(+0.17%) |
Aug 24, 2007 | 42.53 | 43.86 | 42.11 | 43.61 | 7,094,818 | +0.91(+2.14%) |
Aug 23, 2007 | 42.97 | 43.04 | 42.17 | 42.70 | 6,330,126 | +0.18(+0.43%) |
Aug 22, 2007 | 41.64 | 42.59 | 41.30 | 42.51 | 5,640,225 | +1.79(+4.41%) |
Aug 21, 2007 | 40.34 | 41.12 | 40.16 | 40.72 | 4,473,562 | -0.01(-0.02%) |
Aug 20, 2007 | 41.70 | 41.84 | 40.30 | 40.73 | 5,816,696 | -0.44(-1.08%) |
Aug 17, 2007 | 41.28 | 48.02 | 39.66 | 41.17 | 9,175,687 | +1.34(+3.37%) |
Aug 16, 2007 | 39.41 | 43.53 | 37.09 | 39.82 | 14,417,974 | -0.29(-0.73%) |
Aug 15, 2007 | 41.28 | 41.90 | 39.67 | 40.12 | 9,732,316 | -1.77(-4.23%) |
Aug 14, 2007 | 42.94 | 43.09 | 41.32 | 41.89 | 8,599,638 | -0.80(-1.86%) |
Aug 13, 2007 | 43.31 | 43.65 | 42.65 | 42.68 | 4,492,647 | +0.25(+0.58%) |
Aug 10, 2007 | 42.22 | 42.78 | 41.47 | 42.44 | 8,152,237 | -0.44(-1.03%) |
Aug 09, 2007 | 43.17 | 44.04 | 42.32 | 42.88 | 7,042,738 | -1.89(-4.22%) |
Aug 08, 2007 | 44.65 | 45.22 | 44.11 | 44.77 | 6,391,925 | +1.11(+2.54%) |
Aug 07, 2007 | 42.58 | 43.94 | 42.21 | 43.66 | 7,004,485 | +1.08(+2.54%) |
Aug 06, 2007 | 42.44 | 43.00 | 41.87 | 42.58 | 7,755,843 | +0.02(+0.04%) |
Aug 03, 2007 | 43.18 | 44.10 | 42.46 | 42.56 | 4,531,063 | -1.54(-3.49%) |
Aug 02, 2007 | 43.99 | 44.37 | 43.54 | 44.10 | 5,123,976 | +0.60(+1.38%) |
Aug 01, 2007 | 43.57 | 44.31 | 42.75 | 43.50 | 8,007,890 | -0.62(-1.41%) |
Jul 31, 2007 | 45.15 | 45.58 | 43.49 | 44.13 | 7,619,247 | -0.57(-1.28%) |
Jul 30, 2007 | 43.68 | 45.18 | 43.54 | 44.70 | 7,194,017 | +1.54(+3.57%) |
Jul 27, 2007 | 43.23 | 44.01 | 42.56 | 43.16 | 8,686,087 | -0.13(-0.29%) |
Jul 26, 2007 | 43.77 | 44.81 | 42.19 | 43.28 | 9,725,352 | -1.98(-4.38%) |
Jul 25, 2007 | 46.16 | 46.60 | 44.71 | 45.27 | 6,853,685 | -0.74(-1.61%) |
Jul 24, 2007 | 47.08 | 47.08 | 45.75 | 46.01 | 6,118,200 | -1.39(-2.93%) |
Jul 23, 2007 | 47.33 | 47.40 | 46.90 | 47.40 | 3,399,729 | +0.49(+1.04%) |
Jul 20, 2007 | 47.46 | 47.46 | 46.65 | 46.91 | 3,653,719 | -0.60(-1.26%) |
Jul 19, 2007 | 47.32 | 47.75 | 47.32 | 47.51 | 3,689,198 | +0.61(+1.30%) |
Jul 18, 2007 | 46.79 | 47.25 | 46.53 | 46.90 | 4,515,528 | -0.48(-1.01%) |
Jul 17, 2007 | 48.26 | 48.26 | 47.06 | 47.38 | 4,016,602 | -0.47(-0.97%) |
Jul 16, 2007 | 48.14 | 48.40 | 47.55 | 47.85 | 3,635,953 | -0.26(-0.55%) |
Jul 13, 2007 | 48.25 | 48.26 | 47.87 | 48.11 | 1,980,521 | +0.04(+0.08%) |
Jul 12, 2007 | 47.71 | 48.21 | 47.48 | 48.07 | 2,238,614 | +0.80(+1.70%) |
Jul 11, 2007 | 46.94 | 47.47 | 46.55 | 47.27 | 3,125,134 | +0.32(+0.69%) |
Jul 10, 2007 | 47.30 | 47.62 | 46.80 | 46.95 | 4,628,259 | -1.04(-2.17%) |
Jul 09, 2007 | 48.64 | 48.90 | 47.70 | 47.99 | 6,294,635 | -0.62(-1.28%) |
Jul 06, 2007 | 48.16 | 48.65 | 48.02 | 48.61 | 3,457,338 | +0.65(+1.36%) |
Jul 05, 2007 | 47.46 | 48.19 | 47.48 | 47.96 | 3,360,425 | +0.54(+1.14%) |
Jul 03, 2007 | 47.06 | 47.42 | 47.00 | 47.42 | 1,097,580 | +0.47(+1.01%) |
Jul 02, 2007 | 46.38 | 46.95 | 46.28 | 46.95 | 3,904,809 | +0.68(+1.46%) |
Jun 29, 2007 | 46.54 | 46.87 | 45.85 | 46.27 | 3,340,136 | -0.04(-0.08%) |
Jun 28, 2007 | 46.03 | 46.46 | 45.93 | 46.31 | 5,555,893 | +0.29(+0.62%) |
Jun 27, 2007 | 45.22 | 46.02 | 44.49 | 46.02 | 6,226,663 | +0.54(+1.19%) |
Jun 26, 2007 | 46.48 | 46.68 | 45.44 | 45.48 | 4,621,014 | -0.88(-1.89%) |
Jun 25, 2007 | 47.02 | 47.17 | 46.24 | 46.36 | 5,143,857 | -0.95(-2.01%) |
Jun 22, 2007 | 47.26 | 47.50 | 46.74 | 47.32 | 3,958,245 | -0.02(-0.03%) |
Jun 21, 2007 | 46.84 | 47.44 | 46.23 | 47.33 | 4,391,434 | +0.35(+0.75%) |
Jun 20, 2007 | 48.34 | 48.37 | 46.74 | 46.98 | 5,663,906 | -1.10(-2.28%) |
Jun 19, 2007 | 47.89 | 48.30 | 47.60 | 48.07 | 3,499,521 | -0.21(-0.44%) |
Jun 18, 2007 | 48.42 | 48.49 | 48.10 | 48.28 | 4,358,214 | +0.04(+0.08%) |
Jun 15, 2007 | 48.25 | 48.52 | 47.96 | 48.25 | 4,195,135 | +0.83(+1.74%) |
Jun 14, 2007 | 47.02 | 47.75 | 46.96 | 47.42 | 3,577,197 | +0.56(+1.20%) |
Jun 13, 2007 | 46.66 | 47.00 | 46.16 | 46.86 | 4,077,357 | +0.76(+1.64%) |
Jun 12, 2007 | 46.81 | 46.96 | 46.05 | 46.10 | 4,362,344 | -0.81(-1.73%) |
Jun 11, 2007 | 46.44 | 47.20 | 46.20 | 46.91 | 3,558,277 | +0.40(+0.86%) |
Jun 08, 2007 | 45.54 | 46.51 | 45.16 | 46.51 | 6,536,136 | +1.05(+2.31%) |
Jun 07, 2007 | 46.62 | 47.16 | 44.73 | 45.46 | 10,200,560 | -1.19(-2.54%) |
Jun 06, 2007 | 47.55 | 47.56 | 46.61 | 46.65 | 6,802,023 | -1.28(-2.66%) |
Jun 05, 2007 | 48.00 | 48.10 | 47.30 | 47.92 | 4,229,728 | -0.19(-0.39%) |
Jun 04, 2007 | 47.48 | 48.16 | 47.40 | 48.11 | 2,805,472 | -0.02(-0.03%) |