Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 45.08 | 45.90 | 44.89 | 45.46 | 10,431,841 | +0.89(+2.00%) |
Aug 30, 2007 | 43.46 | 44.73 | 43.43 | 44.57 | 5,082,902 | +0.21(+0.48%) |
Aug 29, 2007 | 43.52 | 44.35 | 43.21 | 44.35 | 6,749,545 | +1.13(+2.63%) |
Aug 28, 2007 | 44.11 | 44.35 | 43.09 | 43.22 | 8,862,028 | -1.41(-3.16%) |
Aug 27, 2007 | 45.13 | 45.27 | 44.44 | 44.63 | 8,904,980 | -0.61(-1.36%) |
Aug 24, 2007 | 45.43 | 45.54 | 44.81 | 45.24 | 5,792,823 | -0.29(-0.63%) |
Aug 23, 2007 | 46.01 | 46.22 | 45.15 | 45.53 | 14,035,892 | -0.33(-0.71%) |
Aug 22, 2007 | 45.81 | 46.30 | 45.44 | 45.86 | 10,281,544 | +0.37(+0.81%) |
Aug 21, 2007 | 44.89 | 45.59 | 44.65 | 45.49 | 11,905,640 | +0.67(+1.51%) |
Aug 20, 2007 | 44.20 | 45.22 | 44.09 | 44.81 | 13,901,457 | +0.74(+1.67%) |
Aug 17, 2007 | 44.78 | 46.31 | 43.60 | 44.08 | 22,947,716 | +1.13(+2.63%) |
Aug 16, 2007 | 41.26 | 43.39 | 40.92 | 42.95 | 21,785,870 | +1.08(+2.58%) |
Aug 15, 2007 | 42.35 | 43.43 | 41.57 | 41.87 | 17,312,966 | -0.46(-1.09%) |
Aug 14, 2007 | 43.83 | 43.86 | 42.16 | 42.33 | 11,577,209 | -1.66(-3.77%) |
Aug 13, 2007 | 44.81 | 44.97 | 43.95 | 43.98 | 10,213,567 | -0.18(-0.42%) |
Aug 10, 2007 | 45.01 | 45.41 | 44.17 | 44.17 | 14,277,860 | -1.52(-3.32%) |
Aug 09, 2007 | 44.78 | 46.31 | 43.25 | 45.68 | 20,030,896 | -0.08(-0.17%) |
Aug 08, 2007 | 44.48 | 46.24 | 44.48 | 45.76 | 18,315,642 | +1.60(+3.63%) |
Aug 07, 2007 | 43.62 | 44.79 | 43.30 | 44.16 | 20,419,170 | +0.18(+0.40%) |
Aug 06, 2007 | 43.09 | 44.10 | 41.93 | 43.98 | 17,147,686 | +1.00(+2.33%) |
Aug 03, 2007 | 42.94 | 44.51 | 42.82 | 42.98 | 12,006,821 | -1.52(-3.42%) |
Aug 02, 2007 | 43.86 | 44.72 | 43.86 | 44.51 | 19,607,370 | +0.64(+1.47%) |
Aug 01, 2007 | 43.13 | 43.95 | 42.13 | 43.86 | 25,367,778 | +0.67(+1.56%) |
Jul 31, 2007 | 44.33 | 44.87 | 43.19 | 43.19 | 17,553,920 | -0.58(-1.33%) |
Jul 30, 2007 | 43.31 | 43.89 | 42.90 | 43.77 | 16,364,027 | +0.58(+1.35%) |
Jul 27, 2007 | 44.29 | 44.84 | 43.12 | 43.19 | 18,885,880 | -1.23(-2.76%) |
Jul 26, 2007 | 44.75 | 44.78 | 43.55 | 44.41 | 21,409,832 | -1.04(-2.29%) |
Jul 25, 2007 | 46.00 | 46.32 | 44.78 | 45.46 | 17,447,562 | +0.06(+0.14%) |
Jul 24, 2007 | 46.36 | 46.63 | 45.33 | 45.40 | 16,532,883 | -1.20(-2.57%) |
Jul 23, 2007 | 47.60 | 47.78 | 46.59 | 46.59 | 10,189,604 | -0.83(-1.75%) |
Jul 20, 2007 | 48.25 | 48.31 | 47.11 | 47.42 | 12,139,688 | -0.77(-1.60%) |
Jul 19, 2007 | 48.25 | 48.62 | 48.17 | 48.19 | 5,806,024 | +0.16(+0.33%) |
Jul 18, 2007 | 47.91 | 48.08 | 47.30 | 48.03 | 10,655,340 | -0.26(-0.55%) |
Jul 17, 2007 | 48.52 | 48.85 | 48.21 | 48.30 | 5,950,231 | -0.31(-0.64%) |
Jul 16, 2007 | 48.94 | 49.43 | 48.60 | 48.61 | 8,999,334 | -0.27(-0.55%) |
Jul 13, 2007 | 48.43 | 48.97 | 48.18 | 48.88 | 4,852,738 | +0.46(+0.95%) |
Jul 12, 2007 | 47.81 | 48.42 | 47.68 | 48.42 | 6,587,686 | +0.60(+1.26%) |
Jul 11, 2007 | 47.73 | 47.82 | 47.18 | 47.82 | 12,583,382 | +0.00(+0.00%) |
Jul 10, 2007 | 49.11 | 48.87 | 47.64 | 47.82 | 9,313,394 | -1.50(-3.05%) |
Jul 09, 2007 | 49.66 | 49.66 | 48.75 | 49.32 | 7,557,184 | +0.18(+0.37%) |
Jul 06, 2007 | 49.08 | 49.44 | 48.69 | 49.14 | 12,180,863 | -0.10(-0.21%) |
Jul 05, 2007 | 48.71 | 49.66 | 48.86 | 49.24 | 19,745,416 | +0.78(+1.61%) |
Jul 03, 2007 | 48.77 | 48.90 | 48.32 | 48.46 | 7,023,781 | -0.23(-0.47%) |
Jul 02, 2007 | 47.45 | 48.70 | 47.54 | 48.69 | 13,177,308 | +1.20(+2.52%) |
Jun 29, 2007 | 47.73 | 48.31 | 47.10 | 47.49 | 11,581,830 | -0.06(-0.13%) |
Jun 28, 2007 | 48.05 | 48.42 | 47.53 | 47.55 | 13,666,897 | -0.64(-1.34%) |
Jun 27, 2007 | 46.69 | 48.51 | 46.69 | 48.20 | 20,447,734 | +1.02(+2.17%) |
Jun 26, 2007 | 47.55 | 47.70 | 47.06 | 47.17 | 12,180,992 | -0.07(-0.14%) |
Jun 25, 2007 | 48.32 | 48.77 | 47.20 | 47.24 | 16,689,465 | -1.10(-2.27%) |
Jun 22, 2007 | 48.34 | 48.46 | 47.89 | 48.34 | 8,825,014 | -0.18(-0.38%) |
Jun 21, 2007 | 48.53 | 48.65 | 47.66 | 48.52 | 11,027,979 | -0.20(-0.40%) |
Jun 20, 2007 | 49.63 | 49.69 | 48.55 | 48.72 | 11,952,425 | -0.88(-1.78%) |
Jun 19, 2007 | 49.43 | 49.65 | 49.03 | 49.60 | 9,653,944 | +0.05(+0.10%) |
Jun 18, 2007 | 50.30 | 50.33 | 49.47 | 49.55 | 10,717,603 | -0.75(-1.49%) |
Jun 15, 2007 | 49.94 | 50.56 | 49.94 | 50.30 | 7,186,745 | +0.75(+1.51%) |
Jun 14, 2007 | 50.06 | 50.34 | 49.55 | 49.55 | 6,852,243 | -0.52(-1.03%) |
Jun 13, 2007 | 49.29 | 50.19 | 49.19 | 50.07 | 6,858,927 | +1.06(+2.15%) |
Jun 12, 2007 | 49.72 | 49.90 | 48.97 | 49.01 | 16,222,219 | -0.97(-1.94%) |
Jun 11, 2007 | 50.43 | 50.70 | 49.74 | 49.98 | 7,165,570 | -0.83(-1.64%) |
Jun 08, 2007 | 49.93 | 50.82 | 49.69 | 50.82 | 8,304,503 | +0.82(+1.64%) |
Jun 07, 2007 | 51.08 | 51.34 | 49.98 | 50.00 | 17,198,828 | -1.59(-3.09%) |
Jun 06, 2007 | 51.59 | 51.98 | 51.31 | 51.59 | 12,286,275 | -0.33(-0.63%) |
Jun 05, 2007 | 52.79 | 52.79 | 51.87 | 51.92 | 13,711,397 | -0.91(-1.73%) |
Jun 04, 2007 | 52.29 | 53.06 | 52.14 | 52.83 | 5,607,803 | +0.33(+0.63%) |