Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 46.06 | 46.33 | 45.11 | 46.26 | 2,244,409 | +0.91(+2.02%) |
Aug 30, 2007 | 46.11 | 46.34 | 45.24 | 45.35 | 2,059,832 | -1.08(-2.32%) |
Aug 29, 2007 | 45.72 | 46.80 | 45.29 | 46.42 | 1,995,876 | +1.14(+2.51%) |
Aug 28, 2007 | 45.75 | 46.39 | 45.10 | 45.29 | 2,684,844 | -1.10(-2.38%) |
Aug 27, 2007 | 47.00 | 47.00 | 45.61 | 46.39 | 2,454,193 | -0.66(-1.41%) |
Aug 24, 2007 | 45.98 | 47.05 | 45.97 | 47.05 | 1,511,417 | +0.87(+1.89%) |
Aug 23, 2007 | 47.18 | 47.24 | 46.04 | 46.18 | 1,678,841 | -0.85(-1.82%) |
Aug 22, 2007 | 46.68 | 47.34 | 45.78 | 47.04 | 2,020,999 | +0.78(+1.68%) |
Aug 21, 2007 | 46.62 | 47.34 | 46.15 | 46.26 | 2,126,804 | -0.58(-1.23%) |
Aug 20, 2007 | 46.61 | 46.99 | 45.98 | 46.84 | 1,723,045 | +0.16(+0.33%) |
Aug 17, 2007 | 45.67 | 47.94 | 45.30 | 46.68 | 3,695,957 | +1.54(+3.42%) |
Aug 16, 2007 | 44.05 | 45.50 | 43.56 | 45.14 | 4,213,600 | +0.72(+1.61%) |
Aug 15, 2007 | 44.85 | 46.37 | 44.32 | 44.42 | 3,919,545 | -1.31(-2.87%) |
Aug 14, 2007 | 46.62 | 47.49 | 45.62 | 45.73 | 2,626,742 | -0.97(-2.09%) |
Aug 13, 2007 | 47.87 | 48.56 | 46.59 | 46.71 | 3,188,055 | -0.77(-1.62%) |
Aug 10, 2007 | 47.29 | 47.91 | 45.42 | 47.48 | 4,265,072 | -0.23(-0.49%) |
Aug 09, 2007 | 50.03 | 51.07 | 47.34 | 47.71 | 4,678,049 | -2.86(-5.66%) |
Aug 08, 2007 | 50.06 | 51.57 | 49.79 | 50.57 | 3,994,444 | +0.90(+1.81%) |
Aug 07, 2007 | 49.58 | 50.12 | 48.50 | 49.68 | 2,267,967 | +0.10(+0.21%) |
Aug 06, 2007 | 47.67 | 49.64 | 47.29 | 49.57 | 4,132,441 | +2.29(+4.83%) |
Aug 03, 2007 | 47.71 | 49.66 | 47.29 | 47.29 | 3,303,730 | -2.08(-4.21%) |
Aug 02, 2007 | 50.31 | 50.43 | 48.99 | 49.37 | 3,002,847 | -0.59(-1.17%) |
Aug 01, 2007 | 50.49 | 50.50 | 48.70 | 49.95 | 3,771,806 | +0.06(+0.12%) |
Jul 31, 2007 | 50.93 | 51.67 | 49.88 | 49.89 | 4,937,448 | +0.09(+0.17%) |
Jul 30, 2007 | 49.17 | 50.54 | 49.01 | 49.81 | 3,098,325 | +0.75(+1.53%) |
Jul 27, 2007 | 49.43 | 50.33 | 49.05 | 49.06 | 2,986,419 | -0.14(-0.28%) |
Jul 26, 2007 | 49.85 | 49.98 | 48.42 | 49.19 | 4,024,690 | -1.18(-2.35%) |
Jul 25, 2007 | 49.56 | 50.67 | 48.32 | 50.38 | 5,448,292 | +1.21(+2.46%) |
Jul 24, 2007 | 50.61 | 50.61 | 48.74 | 49.17 | 4,058,026 | -1.66(-3.26%) |
Jul 23, 2007 | 51.52 | 51.78 | 50.47 | 50.82 | 2,070,848 | -0.21(-0.41%) |
Jul 20, 2007 | 50.95 | 51.84 | 50.70 | 51.03 | 2,938,089 | +0.12(+0.24%) |
Jul 19, 2007 | 50.64 | 51.11 | 50.18 | 50.91 | 2,693,700 | +0.78(+1.55%) |
Jul 18, 2007 | 50.56 | 50.68 | 49.36 | 50.13 | 6,702,582 | -1.60(-3.10%) |
Jul 17, 2007 | 47.31 | 52.46 | 47.27 | 51.74 | 14,113,840 | +4.77(+10.16%) |
Jul 16, 2007 | 46.86 | 47.33 | 46.48 | 46.97 | 2,157,807 | +0.12(+0.26%) |
Jul 13, 2007 | 46.31 | 46.99 | 46.11 | 46.85 | 2,771,943 | +0.58(+1.25%) |
Jul 12, 2007 | 45.31 | 46.32 | 44.88 | 46.27 | 2,973,112 | +1.41(+3.15%) |
Jul 11, 2007 | 44.34 | 45.02 | 44.16 | 44.85 | 2,245,303 | +0.16(+0.35%) |
Jul 10, 2007 | 44.73 | 45.42 | 44.68 | 44.70 | 2,563,071 | -0.22(-0.48%) |
Jul 09, 2007 | 45.01 | 45.50 | 44.41 | 44.92 | 2,066,234 | +0.10(+0.23%) |
Jul 06, 2007 | 44.85 | 44.95 | 44.44 | 44.81 | 1,600,011 | +0.14(+0.31%) |
Jul 05, 2007 | 44.56 | 44.85 | 44.12 | 44.67 | 1,663,359 | +0.09(+0.19%) |
Jul 03, 2007 | 44.79 | 45.04 | 44.48 | 44.59 | 1,176,092 | +0.02(+0.04%) |
Jul 02, 2007 | 44.60 | 45.42 | 44.36 | 44.57 | 2,423,292 | +0.23(+0.53%) |
Jun 29, 2007 | 44.30 | 44.57 | 44.06 | 44.34 | 3,636,056 | +0.28(+0.63%) |
Jun 28, 2007 | 44.05 | 44.48 | 43.83 | 44.06 | 3,950,430 | -0.69(-1.54%) |
Jun 27, 2007 | 44.03 | 44.79 | 43.89 | 44.75 | 3,177,591 | +0.50(+1.13%) |
Jun 26, 2007 | 45.46 | 45.54 | 44.02 | 44.25 | 4,171,737 | -0.95(-2.10%) |
Jun 25, 2007 | 45.86 | 46.02 | 45.03 | 45.20 | 2,656,412 | -0.61(-1.34%) |
Jun 22, 2007 | 46.53 | 47.08 | 45.78 | 45.81 | 3,524,750 | -0.77(-1.65%) |
Jun 21, 2007 | 45.54 | 47.09 | 45.40 | 46.58 | 4,973,448 | +0.99(+2.18%) |
Jun 20, 2007 | 45.96 | 46.42 | 45.38 | 45.59 | 2,739,887 | -0.41(-0.88%) |
Jun 19, 2007 | 46.25 | 46.30 | 45.63 | 45.99 | 2,101,345 | -0.26(-0.56%) |
Jun 18, 2007 | 46.58 | 46.95 | 46.24 | 46.25 | 1,973,011 | -0.25(-0.54%) |
Jun 15, 2007 | 46.48 | 46.80 | 46.02 | 46.50 | 3,713,351 | +0.48(+1.05%) |
Jun 14, 2007 | 45.29 | 46.30 | 45.15 | 46.02 | 2,648,651 | +0.90(+1.99%) |
Jun 13, 2007 | 45.06 | 45.54 | 44.76 | 45.12 | 2,965,139 | +0.28(+0.63%) |
Jun 12, 2007 | 44.17 | 45.67 | 43.95 | 44.84 | 5,037,039 | +0.39(+0.87%) |
Jun 11, 2007 | 44.92 | 44.92 | 44.08 | 44.45 | 2,713,614 | -0.56(-1.25%) |
Jun 08, 2007 | 44.03 | 45.13 | 43.84 | 45.01 | 2,845,298 | +0.92(+2.09%) |
Jun 07, 2007 | 45.13 | 45.48 | 43.99 | 44.09 | 3,848,943 | -1.28(-2.81%) |
Jun 06, 2007 | 46.11 | 46.40 | 45.25 | 45.36 | 2,310,069 | -1.04(-2.25%) |
Jun 05, 2007 | 47.07 | 47.32 | 45.89 | 46.41 | 3,160,836 | -0.73(-1.56%) |
Jun 04, 2007 | 46.49 | 47.39 | 46.17 | 47.14 | 3,129,293 | +0.53(+1.13%) |