Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 41.00 | 41.43 | 40.43 | 41.00 | 8,336,000 | +1.00(+2.50%) |
Aug 30, 2007 | 40.88 | 41.61 | 39.87 | 40.00 | 7,205,100 | -1.50(-3.61%) |
Aug 29, 2007 | 41.11 | 41.60 | 40.73 | 41.50 | 7,656,400 | +0.55(+1.34%) |
Aug 28, 2007 | 42.83 | 43.01 | 40.88 | 40.95 | 8,633,900 | -1.98(-4.61%) |
Aug 27, 2007 | 43.21 | 43.50 | 42.66 | 42.93 | 3,861,100 | -0.15(-0.35%) |
Aug 24, 2007 | 42.99 | 43.32 | 42.00 | 43.08 | 3,563,000 | +0.68(+1.60%) |
Aug 23, 2007 | 44.12 | 44.55 | 41.98 | 42.40 | 4,320,700 | -1.42(-3.24%) |
Aug 22, 2007 | 43.35 | 44.19 | 43.33 | 43.82 | 4,683,300 | +1.02(+2.38%) |
Aug 21, 2007 | 43.39 | 43.87 | 42.18 | 42.80 | 5,120,810 | -0.35(-0.81%) |
Aug 20, 2007 | 41.55 | 43.58 | 41.55 | 43.15 | 12,669,852 | +1.60(+3.85%) |
Aug 17, 2007 | 42.74 | 43.00 | 40.28 | 41.55 | 10,652,122 | -0.03(-0.07%) |
Aug 16, 2007 | 41.78 | 42.40 | 39.25 | 41.58 | 19,931,492 | -0.69(-1.63%) |
Aug 15, 2007 | 44.54 | 45.07 | 41.86 | 42.27 | 10,305,298 | -2.87(-6.36%) |
Aug 14, 2007 | 47.89 | 47.89 | 45.09 | 45.14 | 6,987,883 | -2.74(-5.72%) |
Aug 13, 2007 | 47.67 | 48.33 | 47.34 | 47.88 | 5,207,700 | +0.88(+1.87%) |
Aug 10, 2007 | 44.86 | 47.00 | 43.54 | 47.00 | 8,014,755 | +0.99(+2.15%) |
Aug 09, 2007 | 46.52 | 47.74 | 45.65 | 46.01 | 6,456,275 | -1.57(-3.30%) |
Aug 08, 2007 | 47.01 | 48.56 | 46.73 | 47.58 | 6,294,789 | +1.20(+2.59%) |
Aug 07, 2007 | 46.07 | 47.65 | 45.23 | 46.38 | 7,591,718 | +0.31(+0.67%) |
Aug 06, 2007 | 47.07 | 47.57 | 44.38 | 46.07 | 10,642,369 | -0.88(-1.87%) |
Aug 03, 2007 | 47.98 | 49.15 | 46.90 | 46.95 | 10,054,098 | -2.20(-4.48%) |
Aug 02, 2007 | 47.95 | 49.48 | 47.95 | 49.15 | 8,585,290 | +1.20(+2.50%) |
Aug 01, 2007 | 47.41 | 48.35 | 46.30 | 47.95 | 6,586,770 | +0.54(+1.14%) |
Jul 31, 2007 | 47.27 | 48.54 | 47.34 | 47.41 | 5,476,800 | +0.14(+0.30%) |
Jul 30, 2007 | 46.42 | 47.90 | 46.02 | 47.27 | 4,596,431 | +0.86(+1.85%) |
Jul 27, 2007 | 46.53 | 47.61 | 45.31 | 46.41 | 6,978,440 | -0.55(-1.17%) |
Jul 26, 2007 | 48.12 | 48.24 | 46.25 | 46.96 | 9,787,645 | -2.05(-4.18%) |
Jul 25, 2007 | 49.88 | 50.69 | 48.33 | 49.01 | 5,471,405 | -0.84(-1.69%) |
Jul 24, 2007 | 51.14 | 51.30 | 49.68 | 49.85 | 4,631,726 | -1.33(-2.60%) |
Jul 23, 2007 | 50.90 | 51.30 | 50.65 | 51.18 | 3,157,525 | +0.42(+0.83%) |
Jul 20, 2007 | 50.43 | 51.01 | 49.81 | 50.76 | 4,540,300 | -0.50(-0.98%) |
Jul 19, 2007 | 51.73 | 51.88 | 50.34 | 51.26 | 4,697,100 | +0.21(+0.41%) |
Jul 18, 2007 | 50.21 | 51.27 | 49.53 | 51.05 | 10,899,517 | +2.53(+5.21%) |
Jul 17, 2007 | 48.81 | 49.68 | 48.48 | 48.52 | 4,894,155 | -0.23(-0.47%) |
Jul 16, 2007 | 47.99 | 49.10 | 47.84 | 48.75 | 6,493,760 | +0.52(+1.08%) |
Jul 13, 2007 | 47.91 | 48.50 | 46.13 | 48.23 | 4,457,498 | +0.32(+0.67%) |
Jul 12, 2007 | 47.84 | 47.97 | 46.82 | 47.91 | 4,149,280 | +0.56(+1.18%) |
Jul 11, 2007 | 45.98 | 47.71 | 45.69 | 47.35 | 6,247,100 | +1.52(+3.32%) |
Jul 10, 2007 | 46.61 | 46.66 | 45.70 | 45.83 | 5,272,902 | -0.92(-1.97%) |
Jul 09, 2007 | 46.55 | 47.65 | 46.48 | 46.75 | 4,869,200 | +0.32(+0.69%) |
Jul 06, 2007 | 46.29 | 46.69 | 45.64 | 46.43 | 7,160,270 | +0.32(+0.69%) |
Jul 05, 2007 | 46.35 | 46.56 | 45.91 | 46.11 | 3,524,300 | -0.40(-0.86%) |
Jul 03, 2007 | 46.57 | 46.85 | 46.39 | 46.51 | 1,244,500 | +0.13(+0.28%) |
Jul 02, 2007 | 45.08 | 46.42 | 44.97 | 46.38 | 4,530,815 | +1.30(+2.88%) |
Jun 29, 2007 | 44.44 | 45.49 | 44.44 | 45.08 | 3,571,216 | +0.16(+0.36%) |
Jun 28, 2007 | 44.99 | 45.40 | 44.40 | 44.92 | 3,701,969 | -0.14(-0.31%) |
Jun 27, 2007 | 43.44 | 45.12 | 43.34 | 45.06 | 4,954,300 | +1.20(+2.74%) |
Jun 26, 2007 | 44.68 | 45.21 | 43.81 | 43.86 | 8,472,583 | -0.76(-1.70%) |
Jun 25, 2007 | 44.75 | 45.00 | 44.25 | 44.62 | 5,455,100 | -0.17(-0.38%) |
Jun 22, 2007 | 45.07 | 45.73 | 44.63 | 44.79 | 5,846,900 | -0.58(-1.28%) |
Jun 21, 2007 | 44.13 | 45.47 | 43.79 | 45.37 | 4,364,519 | +1.24(+2.81%) |
Jun 20, 2007 | 45.40 | 45.42 | 44.04 | 44.13 | 4,429,700 | -0.98(-2.17%) |
Jun 19, 2007 | 44.73 | 45.22 | 43.78 | 45.11 | 3,322,200 | +0.38(+0.85%) |
Jun 18, 2007 | 44.94 | 45.05 | 44.42 | 44.73 | 2,127,100 | -0.33(-0.73%) |
Jun 15, 2007 | 45.25 | 45.75 | 45.00 | 45.06 | 4,912,900 | +0.11(+0.24%) |
Jun 14, 2007 | 44.95 | 45.59 | 44.82 | 44.95 | 3,553,400 | +0.23(+0.51%) |
Jun 13, 2007 | 43.69 | 44.75 | 43.52 | 44.72 | 4,305,500 | +1.41(+3.26%) |
Jun 12, 2007 | 44.57 | 44.70 | 43.27 | 43.31 | 6,826,300 | -1.69(-3.76%) |
Jun 11, 2007 | 45.00 | 45.40 | 44.60 | 45.00 | 3,606,250 | +0.00(+0.00%) |
Jun 08, 2007 | 43.85 | 45.04 | 43.84 | 45.00 | 7,006,400 | +1.10(+2.51%) |
Jun 07, 2007 | 45.06 | 45.26 | 43.79 | 43.90 | 7,351,532 | -1.16(-2.57%) |
Jun 06, 2007 | 45.86 | 45.89 | 44.00 | 45.06 | 3,667,330 | -0.87(-1.89%) |
Jun 05, 2007 | 46.10 | 46.36 | 45.40 | 45.93 | 3,577,400 | -0.39(-0.84%) |
Jun 04, 2007 | 46.10 | 46.63 | 45.81 | 46.32 | 3,057,250 | +0.15(+0.32%) |