Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 43.90 | 43.98 | 43.43 | 43.55 | 785,729 | -0.19(-0.43%) |
Aug 30, 2007 | 43.32 | 43.84 | 43.24 | 43.74 | 948,284 | -0.02(-0.05%) |
Aug 29, 2007 | 43.43 | 43.77 | 43.16 | 43.76 | 963,112 | +0.47(+1.09%) |
Aug 28, 2007 | 43.70 | 43.77 | 43.26 | 43.29 | 1,358,380 | -0.61(-1.39%) |
Aug 27, 2007 | 44.28 | 44.40 | 43.90 | 43.90 | 870,439 | -0.40(-0.90%) |
Aug 24, 2007 | 43.70 | 44.43 | 43.70 | 44.30 | 1,724,266 | +0.67(+1.54%) |
Aug 23, 2007 | 43.34 | 43.88 | 43.17 | 43.63 | 2,056,379 | +0.29(+0.67%) |
Aug 22, 2007 | 42.79 | 43.91 | 42.63 | 43.34 | 2,265,614 | +0.83(+1.95%) |
Aug 21, 2007 | 42.10 | 42.80 | 42.10 | 42.51 | 1,040,957 | +0.44(+1.04%) |
Aug 20, 2007 | 41.69 | 42.24 | 41.45 | 42.07 | 1,219,713 | +0.42(+1.01%) |
Aug 17, 2007 | 42.39 | 47.13 | 40.81 | 41.65 | 1,720,285 | +0.28(+0.67%) |
Aug 16, 2007 | 42.24 | 42.32 | 39.70 | 41.37 | 2,973,498 | -0.82(-1.95%) |
Aug 15, 2007 | 42.14 | 42.76 | 42.05 | 42.19 | 1,591,807 | -0.17(-0.41%) |
Aug 14, 2007 | 42.55 | 43.27 | 42.37 | 42.37 | 1,196,511 | -0.98(-2.27%) |
Aug 13, 2007 | 43.93 | 43.93 | 43.08 | 43.35 | 2,033,314 | -0.15(-0.33%) |
Aug 10, 2007 | 43.34 | 43.70 | 42.61 | 43.50 | 1,746,782 | +0.03(+0.07%) |
Aug 09, 2007 | 43.48 | 44.25 | 43.34 | 43.47 | 2,391,924 | -0.58(-1.31%) |
Aug 08, 2007 | 44.10 | 44.18 | 43.64 | 44.04 | 2,203,557 | +0.20(+0.47%) |
Aug 07, 2007 | 43.70 | 44.23 | 43.55 | 43.84 | 1,506,382 | -0.07(-0.15%) |
Aug 06, 2007 | 43.63 | 43.94 | 43.35 | 43.91 | 1,665,917 | +0.36(+0.84%) |
Aug 03, 2007 | 43.77 | 44.71 | 43.43 | 43.54 | 2,057,065 | -1.17(-2.61%) |
Aug 02, 2007 | 45.20 | 45.32 | 44.34 | 44.71 | 1,727,012 | -0.25(-0.57%) |
Aug 01, 2007 | 44.54 | 45.14 | 43.92 | 44.96 | 2,076,487 | +0.28(+0.64%) |
Jul 31, 2007 | 45.53 | 45.95 | 44.65 | 44.68 | 2,401,946 | -0.79(-1.73%) |
Jul 30, 2007 | 45.29 | 45.57 | 44.87 | 45.46 | 1,765,454 | +0.11(+0.24%) |
Jul 27, 2007 | 45.89 | 46.00 | 45.32 | 45.36 | 3,243,829 | -0.58(-1.27%) |
Jul 26, 2007 | 47.53 | 47.56 | 45.52 | 45.94 | 2,803,087 | -2.12(-4.41%) |
Jul 25, 2007 | 46.93 | 48.81 | 46.93 | 48.06 | 3,197,053 | +1.89(+4.10%) |
Jul 24, 2007 | 48.28 | 48.28 | 46.06 | 46.16 | 3,247,265 | -2.64(-5.40%) |
Jul 23, 2007 | 49.34 | 49.74 | 48.66 | 48.80 | 1,093,541 | -0.52(-1.06%) |
Jul 20, 2007 | 49.91 | 49.91 | 49.03 | 49.33 | 1,114,409 | -0.56(-1.12%) |
Jul 19, 2007 | 49.66 | 49.98 | 49.44 | 49.89 | 699,921 | +0.55(+1.11%) |
Jul 18, 2007 | 49.54 | 49.66 | 48.94 | 49.34 | 854,513 | -0.25(-0.51%) |
Jul 17, 2007 | 49.52 | 50.10 | 49.51 | 49.59 | 841,470 | +0.17(+0.35%) |
Jul 16, 2007 | 49.73 | 49.73 | 49.30 | 49.42 | 700,195 | -0.35(-0.70%) |
Jul 13, 2007 | 49.49 | 49.84 | 49.35 | 49.77 | 656,262 | +0.16(+0.32%) |
Jul 12, 2007 | 48.76 | 49.61 | 48.56 | 49.61 | 711,179 | +1.05(+2.16%) |
Jul 11, 2007 | 48.44 | 48.74 | 48.18 | 48.56 | 773,373 | +0.06(+0.12%) |
Jul 10, 2007 | 48.88 | 49.23 | 48.50 | 48.50 | 1,452,975 | -0.52(-1.07%) |
Jul 09, 2007 | 49.01 | 49.22 | 48.80 | 49.03 | 922,611 | -0.01(-0.01%) |
Jul 06, 2007 | 48.89 | 49.08 | 48.65 | 49.03 | 627,842 | +0.01(+0.03%) |
Jul 05, 2007 | 48.87 | 49.25 | 48.68 | 49.02 | 579,103 | +0.06(+0.12%) |
Jul 03, 2007 | 49.03 | 49.17 | 48.88 | 48.96 | 373,300 | +0.15(+0.31%) |
Jul 02, 2007 | 48.64 | 48.90 | 48.56 | 48.81 | 854,255 | +0.39(+0.80%) |
Jun 29, 2007 | 48.35 | 48.77 | 48.28 | 48.42 | 1,175,230 | +0.23(+0.47%) |
Jun 28, 2007 | 48.34 | 48.41 | 48.02 | 48.20 | 522,263 | -0.15(-0.30%) |
Jun 27, 2007 | 47.59 | 48.37 | 47.58 | 48.34 | 688,800 | +0.57(+1.19%) |
Jun 26, 2007 | 48.26 | 48.42 | 47.56 | 47.77 | 1,189,900 | -0.34(-0.71%) |
Jun 25, 2007 | 48.34 | 48.63 | 47.96 | 48.12 | 719,142 | -0.26(-0.54%) |
Jun 22, 2007 | 48.58 | 48.73 | 48.20 | 48.38 | 1,377,463 | -0.20(-0.42%) |
Jun 21, 2007 | 48.35 | 48.70 | 48.23 | 48.58 | 1,183,468 | +0.12(+0.26%) |
Jun 20, 2007 | 48.28 | 48.71 | 48.28 | 48.46 | 1,323,919 | -0.12(-0.25%) |
Jun 19, 2007 | 48.25 | 48.71 | 48.08 | 48.58 | 746,875 | +0.05(+0.11%) |
Jun 18, 2007 | 48.59 | 48.68 | 48.43 | 48.53 | 577,867 | -0.04(-0.09%) |
Jun 15, 2007 | 48.69 | 48.79 | 48.47 | 48.57 | 1,161,089 | +0.18(+0.38%) |
Jun 14, 2007 | 48.20 | 48.48 | 48.04 | 48.39 | 1,079,125 | +0.20(+0.41%) |
Jun 13, 2007 | 47.68 | 48.20 | 47.46 | 48.20 | 1,271,610 | +0.63(+1.32%) |
Jun 12, 2007 | 47.82 | 48.29 | 47.48 | 47.57 | 1,492,103 | -0.44(-0.91%) |
Jun 11, 2007 | 47.82 | 48.15 | 47.61 | 48.01 | 1,140,221 | +0.20(+0.41%) |
Jun 08, 2007 | 46.83 | 47.82 | 46.76 | 47.81 | 1,181,271 | +0.82(+1.75%) |
Jun 07, 2007 | 47.42 | 47.53 | 46.99 | 46.99 | 1,039,996 | -0.47(-1.00%) |
Jun 06, 2007 | 47.64 | 47.65 | 47.23 | 47.46 | 1,005,124 | -0.28(-0.60%) |
Jun 05, 2007 | 47.23 | 47.77 | 47.02 | 47.74 | 1,097,042 | +0.42(+0.88%) |
Jun 04, 2007 | 47.31 | 47.40 | 46.98 | 47.33 | 1,090,246 | -0.32(-0.67%) |