Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 43.93 | 45.27 | 43.74 | 44.64 | 1,486,276 | +1.28(+2.96%) |
Aug 30, 2007 | 43.22 | 43.58 | 42.47 | 43.35 | 1,019,597 | +0.13(+0.30%) |
Aug 29, 2007 | 41.71 | 43.22 | 41.56 | 43.22 | 1,328,227 | +1.77(+4.26%) |
Aug 28, 2007 | 43.20 | 43.27 | 41.46 | 41.46 | 1,450,966 | -1.90(-4.39%) |
Aug 27, 2007 | 44.28 | 44.46 | 43.36 | 43.36 | 933,573 | -1.04(-2.34%) |
Aug 24, 2007 | 44.40 | 44.76 | 43.77 | 44.40 | 1,057,115 | -0.20(-0.45%) |
Aug 23, 2007 | 45.61 | 45.78 | 44.21 | 44.60 | 1,379,835 | -1.01(-2.22%) |
Aug 22, 2007 | 45.36 | 46.41 | 45.16 | 45.61 | 1,688,464 | +0.64(+1.43%) |
Aug 21, 2007 | 44.68 | 44.99 | 44.09 | 44.97 | 1,594,416 | +0.29(+0.65%) |
Aug 20, 2007 | 44.15 | 45.15 | 43.71 | 44.68 | 1,923,247 | +0.40(+0.90%) |
Aug 17, 2007 | 45.94 | 46.68 | 43.76 | 44.28 | 4,052,587 | +1.39(+3.24%) |
Aug 16, 2007 | 40.79 | 43.25 | 40.11 | 42.89 | 3,377,678 | +2.10(+5.16%) |
Aug 15, 2007 | 40.70 | 42.48 | 40.67 | 40.79 | 2,429,651 | -0.21(-0.52%) |
Aug 14, 2007 | 41.39 | 41.91 | 40.74 | 41.00 | 2,499,013 | -0.59(-1.43%) |
Aug 13, 2007 | 42.16 | 42.94 | 41.55 | 41.59 | 1,706,799 | -0.57(-1.36%) |
Aug 10, 2007 | 44.21 | 44.31 | 42.02 | 42.16 | 2,766,312 | -2.50(-5.60%) |
Aug 09, 2007 | 42.62 | 46.74 | 42.18 | 44.67 | 2,973,402 | -0.69(-1.52%) |
Aug 08, 2007 | 43.41 | 45.89 | 43.41 | 45.36 | 2,606,369 | +1.94(+4.46%) |
Aug 07, 2007 | 43.24 | 44.12 | 42.09 | 43.42 | 2,595,328 | +0.18(+0.42%) |
Aug 06, 2007 | 42.71 | 43.27 | 41.35 | 43.24 | 2,655,757 | +0.57(+1.33%) |
Aug 03, 2007 | 42.63 | 43.73 | 42.21 | 42.67 | 3,123,283 | -1.05(-2.41%) |
Aug 02, 2007 | 42.69 | 44.00 | 42.42 | 43.73 | 2,432,197 | +1.20(+2.81%) |
Aug 01, 2007 | 41.27 | 43.02 | 41.03 | 42.53 | 2,742,658 | +1.24(+3.01%) |
Jul 31, 2007 | 41.72 | 43.03 | 41.23 | 41.29 | 2,076,034 | -0.44(-1.04%) |
Jul 30, 2007 | 41.15 | 42.09 | 40.99 | 41.72 | 1,901,901 | +0.67(+1.62%) |
Jul 27, 2007 | 40.69 | 42.39 | 40.69 | 41.06 | 3,025,742 | -0.63(-1.51%) |
Jul 26, 2007 | 41.68 | 42.49 | 40.54 | 41.69 | 3,428,648 | -0.98(-2.29%) |
Jul 25, 2007 | 43.35 | 43.87 | 42.01 | 42.67 | 2,047,823 | -0.70(-1.60%) |
Jul 24, 2007 | 44.03 | 44.89 | 43.12 | 43.36 | 2,364,462 | -0.70(-1.59%) |
Jul 23, 2007 | 45.17 | 45.35 | 44.06 | 44.06 | 1,114,835 | -0.79(-1.76%) |
Jul 20, 2007 | 45.36 | 45.77 | 44.47 | 44.85 | 1,930,547 | -1.16(-2.52%) |
Jul 19, 2007 | 45.57 | 46.20 | 45.42 | 46.01 | 1,222,821 | +0.71(+1.56%) |
Jul 18, 2007 | 45.11 | 45.39 | 44.33 | 45.30 | 1,874,355 | -0.61(-1.33%) |
Jul 17, 2007 | 46.54 | 46.65 | 45.52 | 45.92 | 1,714,268 | -0.47(-1.02%) |
Jul 16, 2007 | 46.33 | 47.03 | 46.25 | 46.39 | 1,681,606 | +0.00(+0.00%) |
Jul 13, 2007 | 45.65 | 46.41 | 45.07 | 46.39 | 1,476,770 | +0.67(+1.46%) |
Jul 12, 2007 | 44.97 | 45.72 | 44.67 | 45.72 | 1,590,002 | +0.63(+1.40%) |
Jul 11, 2007 | 45.03 | 45.23 | 44.36 | 45.09 | 1,411,411 | -0.21(-0.47%) |
Jul 10, 2007 | 46.69 | 46.93 | 45.22 | 45.30 | 2,094,244 | -2.21(-4.66%) |
Jul 09, 2007 | 47.51 | 47.63 | 46.89 | 47.52 | 1,340,620 | +0.11(+0.24%) |
Jul 06, 2007 | 47.31 | 47.60 | 46.89 | 47.41 | 1,215,674 | +0.10(+0.21%) |
Jul 05, 2007 | 47.24 | 48.37 | 47.12 | 47.31 | 1,700,518 | +0.62(+1.34%) |
Jul 03, 2007 | 46.49 | 46.95 | 46.33 | 46.68 | 1,402,413 | +0.05(+0.10%) |
Jul 02, 2007 | 45.25 | 46.64 | 44.74 | 46.64 | 2,241,893 | +1.38(+3.06%) |
Jun 29, 2007 | 46.16 | 46.63 | 44.95 | 45.25 | 2,655,266 | -0.77(-1.66%) |
Jun 28, 2007 | 46.87 | 47.35 | 46.02 | 46.02 | 1,903,385 | -0.88(-1.87%) |
Jun 27, 2007 | 45.68 | 47.09 | 43.76 | 46.89 | 2,727,222 | +1.21(+2.66%) |
Jun 26, 2007 | 45.86 | 46.05 | 45.30 | 45.68 | 1,772,327 | -0.04(-0.08%) |
Jun 25, 2007 | 46.20 | 46.86 | 45.42 | 45.72 | 3,091,388 | -0.85(-1.82%) |
Jun 22, 2007 | 46.59 | 46.92 | 46.03 | 46.56 | 2,307,667 | -0.25(-0.54%) |
Jun 21, 2007 | 47.07 | 47.12 | 45.79 | 46.82 | 2,670,163 | -0.51(-1.07%) |
Jun 20, 2007 | 48.71 | 48.71 | 47.32 | 47.32 | 2,041,063 | -1.38(-2.84%) |
Jun 19, 2007 | 48.69 | 48.81 | 48.03 | 48.71 | 1,595,774 | +0.02(+0.05%) |
Jun 18, 2007 | 48.69 | 49.07 | 48.59 | 48.69 | 1,979,948 | -0.24(-0.48%) |
Jun 15, 2007 | 48.69 | 49.25 | 48.66 | 48.92 | 1,947,863 | +0.72(+1.49%) |
Jun 14, 2007 | 48.67 | 48.94 | 48.06 | 48.20 | 1,312,099 | -0.47(-0.96%) |
Jun 13, 2007 | 47.79 | 48.96 | 47.61 | 48.67 | 2,264,980 | +0.77(+1.60%) |
Jun 12, 2007 | 48.24 | 48.74 | 47.81 | 47.90 | 1,682,013 | -0.70(-1.44%) |
Jun 11, 2007 | 49.23 | 49.48 | 48.59 | 48.60 | 1,487,295 | -1.02(-2.07%) |
Jun 08, 2007 | 49.47 | 49.88 | 48.97 | 49.63 | 1,520,569 | +0.23(+0.46%) |
Jun 07, 2007 | 51.28 | 51.28 | 48.27 | 49.40 | 2,386,361 | -1.88(-3.66%) |
Jun 06, 2007 | 51.42 | 51.71 | 50.59 | 51.28 | 2,877,822 | -0.68(-1.32%) |
Jun 05, 2007 | 52.87 | 53.42 | 51.87 | 51.96 | 2,618,088 | -0.87(-1.64%) |
Jun 04, 2007 | 52.71 | 53.40 | 52.47 | 52.83 | 1,206,337 | +0.25(+0.48%) |