Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 44.17 | 44.42 | 43.55 | 44.23 | 3,449,557 | +1.30(+3.03%) |
Aug 30, 2007 | 42.40 | 43.52 | 42.38 | 42.93 | 3,184,928 | -0.20(-0.46%) |
Aug 29, 2007 | 42.47 | 43.21 | 42.15 | 43.13 | 4,229,745 | +1.07(+2.56%) |
Aug 28, 2007 | 43.52 | 43.67 | 41.98 | 42.05 | 3,929,905 | -1.99(-4.52%) |
Aug 27, 2007 | 43.82 | 44.06 | 43.57 | 44.04 | 1,974,751 | +0.08(+0.17%) |
Aug 24, 2007 | 42.89 | 44.23 | 42.46 | 43.97 | 7,036,473 | +0.92(+2.14%) |
Aug 23, 2007 | 43.33 | 43.40 | 42.52 | 43.05 | 6,278,070 | +0.19(+0.43%) |
Aug 22, 2007 | 41.99 | 42.94 | 41.64 | 42.86 | 5,593,842 | +1.81(+4.41%) |
Aug 21, 2007 | 40.68 | 41.46 | 40.50 | 41.06 | 4,436,774 | -0.01(-0.02%) |
Aug 20, 2007 | 42.05 | 42.18 | 40.63 | 41.06 | 5,768,862 | -0.45(-1.08%) |
Aug 17, 2007 | 41.62 | 48.42 | 39.99 | 41.51 | 9,100,230 | +1.35(+3.37%) |
Aug 16, 2007 | 39.74 | 43.89 | 37.40 | 40.15 | 14,299,407 | -0.30(-0.73%) |
Aug 15, 2007 | 41.62 | 42.25 | 40.00 | 40.45 | 9,652,282 | -1.79(-4.23%) |
Aug 14, 2007 | 43.30 | 43.45 | 41.66 | 42.24 | 8,528,918 | -0.80(-1.86%) |
Aug 13, 2007 | 43.67 | 44.01 | 43.00 | 43.04 | 4,455,701 | +0.25(+0.58%) |
Aug 10, 2007 | 42.57 | 43.14 | 41.81 | 42.79 | 8,085,197 | -0.45(-1.03%) |
Aug 09, 2007 | 43.53 | 44.40 | 42.67 | 43.23 | 6,984,822 | -1.91(-4.22%) |
Aug 08, 2007 | 45.02 | 45.60 | 44.48 | 45.14 | 6,339,361 | +1.12(+2.54%) |
Aug 07, 2007 | 42.93 | 44.30 | 42.56 | 44.02 | 6,946,884 | +1.09(+2.54%) |
Aug 06, 2007 | 42.80 | 43.36 | 42.21 | 42.93 | 7,692,063 | +0.02(+0.04%) |
Aug 03, 2007 | 43.54 | 44.47 | 42.81 | 42.92 | 4,493,802 | -1.55(-3.49%) |
Aug 02, 2007 | 44.36 | 44.74 | 43.90 | 44.47 | 5,081,838 | +0.61(+1.38%) |
Aug 01, 2007 | 43.93 | 44.67 | 43.11 | 43.86 | 7,942,037 | -0.63(-1.41%) |
Jul 31, 2007 | 45.52 | 45.96 | 43.86 | 44.49 | 7,556,589 | -0.58(-1.28%) |
Jul 30, 2007 | 44.04 | 45.55 | 43.90 | 45.07 | 7,134,857 | +1.55(+3.57%) |
Jul 27, 2007 | 43.59 | 44.38 | 42.92 | 43.52 | 8,614,656 | -0.13(-0.29%) |
Jul 26, 2007 | 44.14 | 45.18 | 42.54 | 43.64 | 9,645,375 | -2.00(-4.38%) |
Jul 25, 2007 | 46.54 | 46.99 | 45.08 | 45.64 | 6,797,323 | -0.75(-1.61%) |
Jul 24, 2007 | 47.47 | 47.47 | 46.13 | 46.39 | 6,067,887 | -1.40(-2.93%) |
Jul 23, 2007 | 47.72 | 47.79 | 47.28 | 47.79 | 3,371,771 | +0.49(+1.04%) |
Jul 20, 2007 | 47.85 | 47.85 | 47.03 | 47.30 | 3,623,673 | -0.61(-1.26%) |
Jul 19, 2007 | 47.71 | 48.15 | 47.71 | 47.90 | 3,658,860 | +0.61(+1.30%) |
Jul 18, 2007 | 47.18 | 47.64 | 46.92 | 47.29 | 4,478,395 | -0.48(-1.01%) |
Jul 17, 2007 | 48.66 | 48.66 | 47.45 | 47.78 | 3,983,571 | -0.47(-0.97%) |
Jul 16, 2007 | 48.54 | 48.80 | 47.94 | 48.24 | 3,606,052 | -0.26(-0.55%) |
Jul 13, 2007 | 48.65 | 48.66 | 48.27 | 48.51 | 1,964,235 | +0.04(+0.08%) |
Jul 12, 2007 | 48.11 | 48.61 | 47.87 | 48.47 | 2,220,205 | +0.81(+1.70%) |
Jul 11, 2007 | 47.33 | 47.87 | 46.94 | 47.66 | 3,099,434 | +0.33(+0.69%) |
Jul 10, 2007 | 47.69 | 48.01 | 47.19 | 47.34 | 4,590,198 | -1.05(-2.17%) |
Jul 09, 2007 | 49.04 | 49.30 | 48.09 | 48.39 | 6,242,871 | -0.63(-1.28%) |
Jul 06, 2007 | 48.56 | 49.05 | 48.42 | 49.02 | 3,428,906 | +0.66(+1.36%) |
Jul 05, 2007 | 47.85 | 48.59 | 47.87 | 48.36 | 3,332,790 | +0.54(+1.14%) |
Jul 03, 2007 | 47.45 | 47.81 | 47.39 | 47.81 | 1,088,554 | +0.48(+1.01%) |
Jul 02, 2007 | 46.77 | 47.34 | 46.66 | 47.34 | 3,872,698 | +0.68(+1.46%) |
Jun 29, 2007 | 46.93 | 47.26 | 46.23 | 46.66 | 3,312,668 | -0.04(-0.08%) |
Jun 28, 2007 | 46.41 | 46.84 | 46.32 | 46.69 | 5,510,204 | +0.29(+0.62%) |
Jun 27, 2007 | 45.60 | 46.41 | 44.85 | 46.41 | 6,175,458 | +0.54(+1.19%) |
Jun 26, 2007 | 46.87 | 47.07 | 45.82 | 45.86 | 4,583,013 | -0.89(-1.89%) |
Jun 25, 2007 | 47.41 | 47.56 | 46.63 | 46.75 | 5,101,556 | -0.96(-2.01%) |
Jun 22, 2007 | 47.65 | 47.90 | 47.12 | 47.71 | 3,925,695 | -0.02(-0.03%) |
Jun 21, 2007 | 47.23 | 47.83 | 46.61 | 47.72 | 4,355,321 | +0.36(+0.75%) |
Jun 20, 2007 | 48.74 | 48.77 | 47.13 | 47.37 | 5,617,329 | -1.10(-2.28%) |
Jun 19, 2007 | 48.28 | 48.70 | 48.00 | 48.47 | 3,470,743 | -0.21(-0.44%) |
Jun 18, 2007 | 48.82 | 48.89 | 48.49 | 48.68 | 4,322,374 | +0.04(+0.08%) |
Jun 15, 2007 | 48.65 | 48.92 | 48.36 | 48.65 | 4,160,636 | +0.83(+1.74%) |
Jun 14, 2007 | 47.41 | 48.15 | 47.35 | 47.81 | 3,547,779 | +0.57(+1.20%) |
Jun 13, 2007 | 47.05 | 47.39 | 46.54 | 47.25 | 4,043,826 | +0.76(+1.64%) |
Jun 12, 2007 | 47.20 | 47.35 | 46.44 | 46.48 | 4,326,470 | -0.82(-1.73%) |
Jun 11, 2007 | 46.82 | 47.59 | 46.59 | 47.30 | 3,529,016 | +0.40(+0.86%) |
Jun 08, 2007 | 45.91 | 46.90 | 45.54 | 46.90 | 6,482,386 | +1.06(+2.31%) |
Jun 07, 2007 | 47.00 | 47.55 | 45.10 | 45.84 | 10,116,676 | -1.20(-2.54%) |
Jun 06, 2007 | 47.94 | 47.96 | 47.00 | 47.03 | 6,746,086 | -1.29(-2.66%) |
Jun 05, 2007 | 48.40 | 48.50 | 47.69 | 48.32 | 4,194,945 | -0.19(-0.39%) |
Jun 04, 2007 | 47.87 | 48.56 | 47.79 | 48.51 | 2,782,402 | -0.02(-0.03%) |