Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 44.78 | 45.39 | 43.86 | 45.00 | 2,340,981 | +1.48(+3.40%) |
Aug 30, 2007 | 42.98 | 44.25 | 42.82 | 43.52 | 1,387,200 | -0.06(-0.14%) |
Aug 29, 2007 | 43.19 | 43.72 | 43.06 | 43.58 | 2,438,725 | +0.94(+2.20%) |
Aug 28, 2007 | 44.15 | 44.25 | 42.34 | 42.64 | 2,514,606 | -2.25(-5.01%) |
Aug 27, 2007 | 45.11 | 45.75 | 44.51 | 44.89 | 1,033,048 | -0.77(-1.69%) |
Aug 24, 2007 | 44.75 | 45.77 | 44.01 | 45.66 | 1,434,166 | +1.16(+2.61%) |
Aug 23, 2007 | 45.31 | 45.67 | 43.64 | 44.50 | 3,858,693 | +0.08(+0.18%) |
Aug 22, 2007 | 44.00 | 45.60 | 43.75 | 44.42 | 2,943,378 | +1.47(+3.42%) |
Aug 21, 2007 | 41.25 | 43.30 | 40.50 | 42.95 | 1,923,242 | +1.81(+4.40%) |
Aug 20, 2007 | 41.70 | 42.30 | 40.44 | 41.14 | 2,286,067 | +0.04(+0.10%) |
Aug 17, 2007 | 42.10 | 42.98 | 40.00 | 41.10 | 2,730,321 | +0.75(+1.86%) |
Aug 16, 2007 | 40.08 | 40.41 | 38.04 | 40.35 | 5,241,862 | -0.64(-1.56%) |
Aug 15, 2007 | 41.75 | 42.30 | 40.83 | 40.99 | 2,880,117 | -1.11(-2.64%) |
Aug 14, 2007 | 43.95 | 44.38 | 41.85 | 42.10 | 1,752,378 | -1.41(-3.24%) |
Aug 13, 2007 | 44.14 | 44.59 | 43.05 | 43.51 | 2,657,111 | +0.51(+1.19%) |
Aug 10, 2007 | 42.35 | 43.11 | 40.87 | 43.00 | 3,083,204 | +0.25(+0.58%) |
Aug 09, 2007 | 43.63 | 43.73 | 42.40 | 42.75 | 3,176,309 | -1.79(-4.02%) |
Aug 08, 2007 | 44.80 | 45.40 | 44.20 | 44.54 | 2,887,643 | +0.83(+1.90%) |
Aug 07, 2007 | 44.50 | 44.99 | 42.62 | 43.71 | 3,306,957 | -0.80(-1.80%) |
Aug 06, 2007 | 46.00 | 46.30 | 44.35 | 44.51 | 1,861,572 | +0.00(+0.00%) |
Aug 03, 2007 | 46.00 | 46.30 | 44.35 | 44.51 | 1,861,572 | -1.80(-3.89%) |
Aug 02, 2007 | 46.60 | 46.98 | 45.55 | 46.31 | 2,026,097 | +0.26(+0.56%) |
Aug 01, 2007 | 46.66 | 46.85 | 45.00 | 46.05 | 2,623,437 | -1.25(-2.64%) |
Jul 31, 2007 | 47.49 | 48.91 | 47.07 | 47.30 | 3,191,790 | +0.60(+1.28%) |
Jul 30, 2007 | 46.97 | 47.36 | 46.10 | 46.70 | 2,987,655 | +0.57(+1.24%) |
Jul 27, 2007 | 46.88 | 47.48 | 45.67 | 46.13 | 3,456,941 | -0.33(-0.71%) |
Jul 26, 2007 | 48.02 | 48.32 | 45.53 | 46.46 | 3,821,764 | -2.84(-5.76%) |
Jul 25, 2007 | 50.50 | 50.87 | 48.25 | 49.30 | 111,922 | -0.08(-0.16%) |
Jul 24, 2007 | 51.60 | 51.60 | 49.38 | 49.38 | 27,633 | -2.62(-5.04%) |
Jul 23, 2007 | 52.22 | 52.51 | 51.19 | 52.00 | 1,928,060 | -0.22(-0.42%) |
Jul 20, 2007 | 51.54 | 52.52 | 51.06 | 52.22 | 2,051,372 | +0.44(+0.85%) |
Jul 19, 2007 | 51.75 | 51.88 | 50.95 | 51.78 | 2,585,568 | +1.02(+2.01%) |
Jul 18, 2007 | 50.47 | 51.00 | 50.12 | 50.76 | 3,754,724 | +0.06(+0.12%) |
Jul 17, 2007 | 51.20 | 52.14 | 50.58 | 50.70 | 2,039,665 | -0.27(-0.53%) |
Jul 16, 2007 | 52.15 | 53.03 | 50.59 | 50.97 | 2,018,502 | -1.12(-2.15%) |
Jul 13, 2007 | 51.75 | 53.35 | 51.37 | 52.09 | 2,195,769 | +0.15(+0.29%) |
Jul 12, 2007 | 49.74 | 51.96 | 49.60 | 51.94 | 4,323,356 | +3.03(+6.20%) |
Jul 11, 2007 | 47.76 | 49.15 | 47.65 | 48.91 | 3,868,966 | +1.46(+3.08%) |
Jul 10, 2007 | 47.05 | 48.34 | 47.02 | 47.45 | 3,693,392 | +0.11(+0.23%) |
Jul 09, 2007 | 47.45 | 47.50 | 47.02 | 47.34 | 1,931,408 | +0.40(+0.85%) |
Jul 06, 2007 | 46.71 | 47.43 | 46.71 | 46.94 | 1,831,916 | +0.23(+0.49%) |
Jul 05, 2007 | 47.20 | 47.20 | 46.00 | 46.71 | 2,095,142 | +0.91(+1.99%) |
Jul 03, 2007 | 45.26 | 46.65 | 44.75 | 45.80 | 3,392,298 | +0.60(+1.33%) |
Jul 02, 2007 | 45.49 | 46.12 | 44.64 | 45.20 | 2,189,682 | +0.00(+0.00%) |
Jun 29, 2007 | 45.49 | 46.12 | 44.64 | 45.20 | 2,189,682 | +0.36(+0.80%) |
Jun 28, 2007 | 46.66 | 47.48 | 44.63 | 44.84 | 2,417,157 | -1.10(-2.39%) |
Jun 27, 2007 | 45.30 | 46.66 | 44.80 | 45.94 | 3,768,362 | +0.64(+1.41%) |
Jun 26, 2007 | 47.29 | 47.48 | 44.86 | 45.30 | 2,893,492 | -1.33(-2.85%) |
Jun 25, 2007 | 47.65 | 47.94 | 46.56 | 46.63 | 2,284,230 | -1.57(-3.26%) |
Jun 22, 2007 | 48.52 | 48.60 | 47.15 | 48.20 | 1,369,031 | -0.40(-0.82%) |
Jun 21, 2007 | 48.02 | 48.84 | 47.25 | 48.60 | 2,269,765 | +0.73(+1.52%) |
Jun 20, 2007 | 49.13 | 49.13 | 47.57 | 47.87 | 2,475,940 | -1.36(-2.76%) |
Jun 19, 2007 | 49.30 | 49.68 | 48.85 | 49.23 | 2,527,047 | -0.56(-1.12%) |
Jun 18, 2007 | 49.70 | 50.01 | 48.82 | 49.79 | 2,404,120 | +0.18(+0.36%) |
Jun 15, 2007 | 49.10 | 49.95 | 49.00 | 49.61 | 2,924,333 | +0.61(+1.24%) |
Jun 14, 2007 | 48.10 | 49.17 | 48.05 | 49.00 | 3,653,034 | +1.15(+2.40%) |
Jun 13, 2007 | 46.54 | 47.96 | 46.54 | 47.85 | 3,664,713 | +1.86(+4.04%) |
Jun 12, 2007 | 46.00 | 46.84 | 45.79 | 45.99 | 2,295,560 | -0.54(-1.16%) |
Jun 11, 2007 | 46.00 | 46.97 | 45.55 | 46.53 | 1,878,250 | +1.23(+2.72%) |
Jun 08, 2007 | 44.00 | 45.80 | 43.70 | 45.30 | 3,187,184 | +0.82(+1.84%) |
Jun 07, 2007 | 45.38 | 45.60 | 43.90 | 44.48 | 2,384,178 | -0.87(-1.92%) |
Jun 06, 2007 | 45.60 | 45.97 | 45.01 | 45.35 | 2,585,859 | -0.94(-2.03%) |
Jun 05, 2007 | 45.06 | 46.47 | 44.60 | 46.29 | 3,104,968 | +1.26(+2.80%) |
Jun 04, 2007 | 45.10 | 45.10 | 44.24 | 45.03 | 2,655,585 | -0.24(-0.53%) |