Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 46.76 | 48.24 | 46.46 | 47.61 | 3,983,585 | +1.15(+2.47%) |
Aug 30, 2007 | 45.67 | 46.65 | 45.09 | 46.46 | 2,426,394 | +0.80(+1.75%) |
Aug 29, 2007 | 44.22 | 45.68 | 43.95 | 45.67 | 2,427,590 | +1.58(+3.57%) |
Aug 28, 2007 | 45.90 | 45.94 | 44.05 | 44.09 | 3,744,952 | -1.99(-4.31%) |
Aug 27, 2007 | 47.19 | 47.32 | 46.08 | 46.08 | 1,854,633 | -1.09(-2.31%) |
Aug 24, 2007 | 47.55 | 47.55 | 46.55 | 47.17 | 2,200,720 | -0.45(-0.95%) |
Aug 23, 2007 | 48.30 | 48.91 | 47.23 | 47.62 | 3,057,563 | -0.69(-1.42%) |
Aug 22, 2007 | 47.78 | 48.60 | 47.27 | 48.30 | 3,361,984 | +0.95(+2.01%) |
Aug 21, 2007 | 46.98 | 47.39 | 46.37 | 47.35 | 2,208,495 | +0.38(+0.80%) |
Aug 20, 2007 | 45.91 | 47.20 | 45.39 | 46.98 | 4,513,721 | +1.06(+2.32%) |
Aug 17, 2007 | 45.14 | 48.05 | 44.71 | 45.91 | 5,804,748 | +1.84(+4.17%) |
Aug 16, 2007 | 42.98 | 44.64 | 42.14 | 44.08 | 6,446,858 | +1.09(+2.54%) |
Aug 15, 2007 | 44.46 | 45.46 | 42.85 | 42.98 | 4,117,952 | -1.65(-3.69%) |
Aug 14, 2007 | 45.55 | 45.62 | 44.43 | 44.63 | 5,181,132 | -1.19(-2.61%) |
Aug 13, 2007 | 45.64 | 46.68 | 45.45 | 45.82 | 3,390,891 | +0.18(+0.40%) |
Aug 10, 2007 | 47.26 | 47.81 | 45.49 | 45.64 | 5,148,529 | -2.53(-5.25%) |
Aug 09, 2007 | 47.67 | 48.54 | 45.40 | 48.17 | 6,640,386 | +0.50(+1.04%) |
Aug 08, 2007 | 43.77 | 48.41 | 43.77 | 47.67 | 7,181,098 | +3.04(+6.81%) |
Aug 07, 2007 | 44.26 | 45.35 | 43.38 | 44.63 | 4,863,149 | +0.38(+0.85%) |
Aug 06, 2007 | 43.63 | 44.40 | 42.40 | 44.26 | 5,654,986 | +1.41(+3.29%) |
Aug 03, 2007 | 42.71 | 43.81 | 42.57 | 42.85 | 5,693,484 | -0.96(-2.20%) |
Aug 02, 2007 | 43.89 | 44.48 | 43.25 | 43.81 | 4,171,149 | +0.32(+0.73%) |
Aug 01, 2007 | 43.26 | 43.60 | 41.43 | 43.49 | 6,139,948 | +0.09(+0.21%) |
Jul 31, 2007 | 43.31 | 45.43 | 43.31 | 43.40 | 5,525,939 | +0.09(+0.21%) |
Jul 30, 2007 | 44.92 | 44.92 | 42.15 | 43.31 | 5,446,813 | +0.73(+1.71%) |
Jul 27, 2007 | 43.11 | 45.05 | 42.59 | 42.59 | 7,372,180 | -1.37(-3.12%) |
Jul 26, 2007 | 44.72 | 44.72 | 42.79 | 43.96 | 8,605,365 | -0.76(-1.70%) |
Jul 25, 2007 | 45.46 | 45.89 | 44.01 | 44.72 | 4,265,219 | -0.13(-0.29%) |
Jul 24, 2007 | 45.06 | 45.80 | 44.65 | 44.85 | 4,713,626 | -0.69(-1.52%) |
Jul 23, 2007 | 46.39 | 46.52 | 45.49 | 45.54 | 2,798,646 | -0.44(-0.95%) |
Jul 20, 2007 | 47.15 | 47.15 | 45.76 | 45.98 | 4,320,874 | -1.18(-2.51%) |
Jul 19, 2007 | 46.86 | 47.68 | 46.65 | 47.16 | 2,031,363 | +0.37(+0.78%) |
Jul 18, 2007 | 46.96 | 47.28 | 45.68 | 46.80 | 3,827,885 | -0.16(-0.34%) |
Jul 17, 2007 | 47.64 | 47.65 | 46.55 | 46.96 | 3,156,786 | -0.39(-0.82%) |
Jul 16, 2007 | 47.69 | 48.59 | 47.33 | 47.34 | 3,153,116 | +0.06(+0.12%) |
Jul 13, 2007 | 46.64 | 47.45 | 46.17 | 47.29 | 2,170,417 | +0.69(+1.47%) |
Jul 12, 2007 | 46.06 | 46.64 | 45.66 | 46.60 | 2,687,610 | +0.83(+1.82%) |
Jul 11, 2007 | 45.92 | 45.95 | 44.92 | 45.77 | 4,178,557 | -0.29(-0.62%) |
Jul 10, 2007 | 47.52 | 47.75 | 45.91 | 46.05 | 4,317,341 | -1.92(-3.99%) |
Jul 09, 2007 | 48.32 | 48.32 | 47.45 | 47.97 | 1,824,530 | -0.16(-0.32%) |
Jul 06, 2007 | 48.50 | 48.65 | 47.74 | 48.12 | 1,988,403 | -0.38(-0.78%) |
Jul 05, 2007 | 47.76 | 49.90 | 47.13 | 48.50 | 3,121,558 | +0.74(+1.54%) |
Jul 03, 2007 | 48.93 | 48.99 | 47.61 | 47.76 | 2,670,210 | -0.65(-1.35%) |
Jul 02, 2007 | 46.97 | 48.60 | 46.97 | 48.42 | 4,159,863 | +1.75(+3.74%) |
Jun 29, 2007 | 47.48 | 48.13 | 46.18 | 46.67 | 5,767,101 | -0.69(-1.45%) |
Jun 28, 2007 | 47.47 | 48.74 | 47.36 | 47.36 | 3,753,764 | -0.90(-1.87%) |
Jun 27, 2007 | 46.76 | 48.35 | 45.71 | 48.26 | 4,338,218 | +1.76(+3.78%) |
Jun 26, 2007 | 46.28 | 46.95 | 46.04 | 46.50 | 4,537,347 | -0.05(-0.10%) |
Jun 25, 2007 | 47.63 | 47.85 | 46.10 | 46.55 | 3,712,257 | -1.08(-2.26%) |
Jun 22, 2007 | 48.20 | 48.28 | 47.14 | 47.63 | 3,398,046 | -0.45(-0.94%) |
Jun 21, 2007 | 48.04 | 48.21 | 46.78 | 48.08 | 4,422,971 | +0.04(+0.07%) |
Jun 20, 2007 | 49.01 | 49.08 | 47.85 | 48.04 | 4,387,884 | -0.98(-2.01%) |
Jun 19, 2007 | 48.53 | 49.03 | 48.00 | 49.03 | 3,206,684 | +0.51(+1.04%) |
Jun 18, 2007 | 49.58 | 49.72 | 48.52 | 48.52 | 3,077,898 | -1.21(-2.43%) |
Jun 15, 2007 | 49.71 | 50.23 | 49.49 | 49.73 | 3,786,020 | +0.49(+0.99%) |
Jun 14, 2007 | 49.48 | 50.41 | 48.99 | 49.24 | 4,113,566 | -0.85(-1.69%) |
Jun 13, 2007 | 48.78 | 50.12 | 48.63 | 50.09 | 4,891,265 | +1.53(+3.15%) |
Jun 12, 2007 | 49.40 | 49.61 | 48.34 | 48.56 | 4,915,387 | -1.30(-2.62%) |
Jun 11, 2007 | 50.06 | 50.31 | 49.44 | 49.86 | 3,315,334 | -1.19(-2.33%) |
Jun 08, 2007 | 50.34 | 51.08 | 49.91 | 51.05 | 3,467,513 | +0.61(+1.20%) |
Jun 07, 2007 | 52.29 | 52.54 | 50.17 | 50.45 | 4,659,211 | -2.10(-3.99%) |
Jun 06, 2007 | 53.15 | 53.15 | 52.32 | 52.54 | 2,255,544 | -0.60(-1.12%) |
Jun 05, 2007 | 54.51 | 54.60 | 53.14 | 53.14 | 2,922,000 | -1.37(-2.52%) |
Jun 04, 2007 | 54.18 | 54.82 | 53.92 | 54.51 | 1,613,409 | +0.33(+0.61%) |