Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 44.41 | 45.77 | 44.23 | 45.13 | 1,470,041 | +1.30(+2.96%) |
Aug 30, 2007 | 43.70 | 44.06 | 42.94 | 43.83 | 1,008,460 | +0.13(+0.30%) |
Aug 29, 2007 | 42.17 | 43.70 | 42.02 | 43.70 | 1,313,718 | +1.79(+4.26%) |
Aug 28, 2007 | 43.68 | 43.74 | 41.92 | 41.92 | 1,435,116 | -1.92(-4.39%) |
Aug 27, 2007 | 44.77 | 44.95 | 43.84 | 43.84 | 923,375 | -1.05(-2.34%) |
Aug 24, 2007 | 44.89 | 45.25 | 44.26 | 44.89 | 1,045,568 | -0.20(-0.45%) |
Aug 23, 2007 | 46.11 | 46.29 | 44.70 | 45.09 | 1,364,762 | -1.02(-2.22%) |
Aug 22, 2007 | 45.86 | 46.92 | 45.66 | 46.11 | 1,670,021 | +0.65(+1.43%) |
Aug 21, 2007 | 45.17 | 45.48 | 44.58 | 45.47 | 1,576,999 | +0.29(+0.65%) |
Aug 20, 2007 | 44.64 | 45.65 | 44.20 | 45.17 | 1,902,239 | +0.40(+0.90%) |
Aug 17, 2007 | 46.45 | 47.20 | 44.25 | 44.77 | 4,008,319 | +1.41(+3.24%) |
Aug 16, 2007 | 41.24 | 43.73 | 40.55 | 43.36 | 3,340,782 | +2.13(+5.16%) |
Aug 15, 2007 | 41.15 | 42.95 | 41.12 | 41.24 | 2,403,111 | -0.21(-0.52%) |
Aug 14, 2007 | 41.85 | 42.37 | 41.20 | 41.45 | 2,471,715 | -0.60(-1.43%) |
Aug 13, 2007 | 42.63 | 43.42 | 42.01 | 42.05 | 1,688,155 | -0.58(-1.36%) |
Aug 10, 2007 | 44.70 | 44.80 | 42.48 | 42.63 | 2,736,094 | -2.53(-5.60%) |
Aug 09, 2007 | 43.09 | 47.25 | 42.65 | 45.16 | 2,940,923 | -0.70(-1.52%) |
Aug 08, 2007 | 43.89 | 46.40 | 43.89 | 45.86 | 2,577,899 | +1.96(+4.46%) |
Aug 07, 2007 | 43.71 | 44.61 | 42.55 | 43.90 | 2,566,978 | +0.18(+0.42%) |
Aug 06, 2007 | 43.18 | 43.74 | 41.80 | 43.71 | 2,626,747 | +0.57(+1.33%) |
Aug 03, 2007 | 43.10 | 44.21 | 42.68 | 43.14 | 3,089,166 | -1.07(-2.41%) |
Aug 02, 2007 | 43.17 | 44.49 | 42.89 | 44.21 | 2,405,629 | +1.21(+2.81%) |
Aug 01, 2007 | 41.73 | 43.49 | 41.49 | 43.00 | 2,712,699 | +1.26(+3.01%) |
Jul 31, 2007 | 42.18 | 43.51 | 41.69 | 41.74 | 2,053,357 | -0.44(-1.04%) |
Jul 30, 2007 | 41.60 | 42.55 | 41.44 | 42.18 | 1,881,126 | +0.67(+1.62%) |
Jul 27, 2007 | 41.14 | 42.86 | 41.14 | 41.51 | 2,992,691 | -0.64(-1.51%) |
Jul 26, 2007 | 42.14 | 42.96 | 40.99 | 42.15 | 3,391,195 | -0.99(-2.29%) |
Jul 25, 2007 | 43.83 | 44.36 | 42.48 | 43.14 | 2,025,453 | -0.70(-1.60%) |
Jul 24, 2007 | 44.52 | 45.38 | 43.60 | 43.84 | 2,338,634 | -0.71(-1.59%) |
Jul 23, 2007 | 45.67 | 45.85 | 44.55 | 44.55 | 1,102,657 | -0.80(-1.76%) |
Jul 20, 2007 | 45.86 | 46.28 | 44.96 | 45.35 | 1,909,459 | -1.17(-2.52%) |
Jul 19, 2007 | 46.07 | 46.71 | 45.92 | 46.52 | 1,209,464 | +0.71(+1.56%) |
Jul 18, 2007 | 45.61 | 45.89 | 44.82 | 45.80 | 1,853,881 | -0.62(-1.33%) |
Jul 17, 2007 | 47.05 | 47.17 | 46.02 | 46.42 | 1,695,543 | -0.48(-1.02%) |
Jul 16, 2007 | 46.84 | 47.55 | 46.76 | 46.90 | 1,663,237 | +0.00(+0.00%) |
Jul 13, 2007 | 46.16 | 46.92 | 45.57 | 46.90 | 1,460,638 | +0.67(+1.46%) |
Jul 12, 2007 | 45.47 | 46.23 | 45.16 | 46.23 | 1,572,634 | +0.64(+1.40%) |
Jul 11, 2007 | 45.52 | 45.73 | 44.85 | 45.59 | 1,395,994 | -0.21(-0.47%) |
Jul 10, 2007 | 47.21 | 47.45 | 45.72 | 45.80 | 2,071,368 | -2.24(-4.66%) |
Jul 09, 2007 | 48.03 | 48.16 | 47.41 | 48.04 | 1,325,976 | +0.11(+0.24%) |
Jul 06, 2007 | 47.83 | 48.13 | 47.41 | 47.93 | 1,202,395 | +0.10(+0.21%) |
Jul 05, 2007 | 47.76 | 48.90 | 47.64 | 47.83 | 1,681,942 | +0.63(+1.34%) |
Jul 03, 2007 | 47.01 | 47.47 | 46.84 | 47.20 | 1,387,094 | +0.05(+0.10%) |
Jul 02, 2007 | 45.75 | 47.15 | 45.24 | 47.15 | 2,217,404 | +1.40(+3.06%) |
Jun 29, 2007 | 46.67 | 47.14 | 45.45 | 45.75 | 2,626,261 | -0.77(-1.66%) |
Jun 28, 2007 | 47.39 | 47.88 | 46.53 | 46.53 | 1,882,593 | -0.89(-1.87%) |
Jun 27, 2007 | 46.19 | 47.62 | 44.24 | 47.41 | 2,697,431 | +1.23(+2.66%) |
Jun 26, 2007 | 46.36 | 46.55 | 45.80 | 46.19 | 1,752,968 | -0.04(-0.08%) |
Jun 25, 2007 | 46.71 | 47.38 | 45.92 | 46.22 | 3,057,619 | -0.86(-1.82%) |
Jun 22, 2007 | 47.11 | 47.44 | 46.54 | 47.08 | 2,282,460 | -0.26(-0.54%) |
Jun 21, 2007 | 47.59 | 47.64 | 46.30 | 47.34 | 2,640,995 | -0.51(-1.07%) |
Jun 20, 2007 | 49.25 | 49.25 | 47.85 | 47.85 | 2,018,767 | -1.40(-2.84%) |
Jun 19, 2007 | 49.22 | 49.35 | 48.56 | 49.25 | 1,578,342 | +0.02(+0.05%) |
Jun 18, 2007 | 49.23 | 49.61 | 49.13 | 49.22 | 1,958,320 | -0.24(-0.48%) |
Jun 15, 2007 | 49.22 | 49.79 | 49.19 | 49.46 | 1,926,585 | +0.73(+1.49%) |
Jun 14, 2007 | 49.21 | 49.49 | 48.59 | 48.73 | 1,297,767 | -0.47(-0.96%) |
Jun 13, 2007 | 48.32 | 49.50 | 48.13 | 49.21 | 2,240,239 | +0.77(+1.60%) |
Jun 12, 2007 | 48.78 | 49.28 | 48.34 | 48.43 | 1,663,640 | -0.71(-1.44%) |
Jun 11, 2007 | 49.78 | 50.03 | 49.12 | 49.14 | 1,471,049 | -1.04(-2.07%) |
Jun 08, 2007 | 50.02 | 50.43 | 49.52 | 50.18 | 1,503,959 | +0.23(+0.46%) |
Jun 07, 2007 | 51.84 | 51.84 | 48.81 | 49.94 | 2,360,294 | -1.90(-3.66%) |
Jun 06, 2007 | 51.99 | 52.28 | 51.15 | 51.84 | 2,846,387 | -0.69(-1.32%) |
Jun 05, 2007 | 53.45 | 54.01 | 52.45 | 52.53 | 2,589,489 | -0.88(-1.64%) |
Jun 04, 2007 | 53.29 | 53.99 | 53.05 | 53.41 | 1,193,160 | +0.26(+0.48%) |