Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 43.53 | 44.71 | 43.30 | 44.33 | 11,622,814 | +1.43(+3.32%) |
Aug 30, 2007 | 42.99 | 43.37 | 42.32 | 42.91 | 11,471,422 | -0.08(-0.19%) |
Aug 29, 2007 | 41.30 | 43.13 | 41.17 | 42.99 | 8,848,240 | +1.88(+4.58%) |
Aug 28, 2007 | 41.69 | 42.14 | 40.90 | 41.11 | 14,135,352 | -0.75(-1.80%) |
Aug 27, 2007 | 42.17 | 42.44 | 41.71 | 41.86 | 5,402,747 | -0.56(-1.33%) |
Aug 24, 2007 | 41.80 | 42.44 | 41.30 | 42.42 | 6,167,653 | +0.73(+1.74%) |
Aug 23, 2007 | 42.75 | 43.09 | 41.58 | 41.70 | 8,483,739 | -1.06(-2.47%) |
Aug 22, 2007 | 41.26 | 42.89 | 41.15 | 42.75 | 12,867,409 | +2.34(+5.79%) |
Aug 21, 2007 | 40.48 | 40.65 | 39.20 | 40.41 | 14,531,677 | +0.68(+1.71%) |
Aug 20, 2007 | 41.62 | 41.62 | 39.34 | 39.73 | 15,008,160 | -1.41(-3.42%) |
Aug 17, 2007 | 41.20 | 42.30 | 40.00 | 41.14 | 17,461,510 | +0.96(+2.39%) |
Aug 16, 2007 | 38.98 | 40.72 | 37.70 | 40.18 | 19,157,454 | +1.10(+2.82%) |
Aug 15, 2007 | 40.36 | 40.66 | 38.97 | 39.07 | 16,486,820 | -1.33(-3.30%) |
Aug 14, 2007 | 42.54 | 42.30 | 40.31 | 40.41 | 13,511,047 | -2.14(-5.03%) |
Aug 13, 2007 | 41.93 | 43.04 | 42.28 | 42.54 | 10,870,911 | +0.61(+1.46%) |
Aug 10, 2007 | 41.70 | 42.36 | 40.50 | 41.93 | 18,199,730 | -0.11(-0.26%) |
Aug 09, 2007 | 43.04 | 43.80 | 41.66 | 42.04 | 20,641,034 | -1.81(-4.13%) |
Aug 08, 2007 | 42.17 | 44.55 | 42.15 | 43.85 | 20,444,730 | +1.71(+4.07%) |
Aug 07, 2007 | 41.05 | 42.43 | 40.75 | 42.13 | 16,207,546 | +0.72(+1.74%) |
Aug 06, 2007 | 40.82 | 41.68 | 39.82 | 41.41 | 18,378,338 | +0.48(+1.18%) |
Aug 03, 2007 | 41.80 | 42.53 | 40.92 | 40.93 | 12,659,952 | -1.50(-3.53%) |
Aug 02, 2007 | 40.75 | 42.60 | 40.40 | 42.43 | 16,761,260 | +1.72(+4.23%) |
Aug 01, 2007 | 40.75 | 41.28 | 39.72 | 40.71 | 17,189,896 | -0.02(-0.05%) |
Jul 31, 2007 | 42.65 | 42.83 | 40.68 | 40.73 | 15,652,619 | -1.51(-3.58%) |
Jul 30, 2007 | 41.76 | 42.38 | 41.31 | 42.24 | 13,015,529 | +0.48(+1.16%) |
Jul 27, 2007 | 41.91 | 42.76 | 41.31 | 41.76 | 19,741,976 | -0.08(-0.19%) |
Jul 26, 2007 | 43.12 | 43.24 | 41.33 | 41.84 | 20,494,388 | -1.47(-3.40%) |
Jul 25, 2007 | 43.71 | 44.04 | 42.97 | 43.31 | 14,350,096 | -0.26(-0.60%) |
Jul 24, 2007 | 44.72 | 44.83 | 43.54 | 43.57 | 16,360,624 | -1.26(-2.80%) |
Jul 23, 2007 | 45.62 | 45.76 | 44.76 | 44.83 | 10,912,551 | -0.51(-1.13%) |
Jul 20, 2007 | 45.97 | 46.75 | 44.72 | 45.34 | 15,350,650 | -0.98(-2.12%) |
Jul 19, 2007 | 45.75 | 46.69 | 45.74 | 46.32 | 13,869,004 | +0.59(+1.28%) |
Jul 18, 2007 | 46.30 | 46.33 | 45.66 | 45.74 | 12,297,087 | -0.34(-0.73%) |
Jul 17, 2007 | 46.50 | 46.50 | 45.97 | 46.07 | 11,627,421 | -0.25(-0.54%) |
Jul 16, 2007 | 47.52 | 47.54 | 46.22 | 46.32 | 15,644,429 | -0.84(-1.78%) |
Jul 13, 2007 | 46.90 | 47.57 | 46.41 | 47.16 | 29,053,584 | +0.07(+0.14%) |
Jul 12, 2007 | 44.81 | 47.39 | 44.11 | 47.10 | 48,754,276 | +2.99(+6.77%) |
Jul 11, 2007 | 43.53 | 44.42 | 43.52 | 44.11 | 16,456,033 | +0.53(+1.22%) |
Jul 10, 2007 | 44.55 | 44.47 | 43.53 | 43.58 | 23,001,694 | -1.28(-2.86%) |
Jul 09, 2007 | 45.59 | 45.46 | 44.71 | 44.86 | 18,108,056 | -0.93(-2.03%) |
Jul 06, 2007 | 43.14 | 45.89 | 42.88 | 45.79 | 44,884,716 | +2.62(+6.06%) |
Jul 05, 2007 | 42.40 | 43.32 | 42.36 | 43.18 | 11,551,652 | +0.64(+1.50%) |
Jul 03, 2007 | 43.03 | 43.03 | 42.44 | 42.54 | 5,916,789 | -0.39(-0.91%) |
Jul 02, 2007 | 42.77 | 43.06 | 42.44 | 42.93 | 9,975,090 | +0.16(+0.38%) |
Jun 29, 2007 | 43.18 | 43.22 | 42.60 | 42.77 | 10,915,570 | +0.07(+0.16%) |
Jun 28, 2007 | 42.87 | 42.96 | 42.56 | 42.70 | 11,881,325 | -0.17(-0.39%) |
Jun 27, 2007 | 42.30 | 42.97 | 41.96 | 42.87 | 14,963,059 | +0.56(+1.34%) |
Jun 26, 2007 | 42.60 | 43.16 | 42.22 | 42.30 | 24,427,104 | -0.84(-1.95%) |
Jun 25, 2007 | 42.91 | 43.53 | 42.70 | 43.14 | 20,822,152 | -0.07(-0.17%) |
Jun 22, 2007 | 42.75 | 43.59 | 42.71 | 43.22 | 15,636,696 | -0.09(-0.20%) |
Jun 21, 2007 | 43.20 | 43.49 | 42.81 | 43.30 | 11,996,534 | +0.10(+0.23%) |
Jun 20, 2007 | 42.77 | 43.75 | 42.57 | 43.20 | 30,152,542 | +0.63(+1.48%) |
Jun 19, 2007 | 42.83 | 43.13 | 42.46 | 42.57 | 20,439,526 | -0.45(-1.05%) |
Jun 18, 2007 | 42.91 | 43.14 | 42.87 | 43.02 | 14,967,858 | +0.13(+0.30%) |
Jun 15, 2007 | 43.25 | 43.34 | 42.88 | 42.89 | 12,722,412 | -0.03(-0.08%) |
Jun 14, 2007 | 42.70 | 42.97 | 42.62 | 42.93 | 10,646,352 | +0.25(+0.58%) |
Jun 13, 2007 | 42.24 | 42.74 | 42.13 | 42.68 | 11,408,962 | +0.68(+1.62%) |
Jun 12, 2007 | 41.93 | 42.48 | 41.83 | 42.00 | 12,452,494 | -0.32(-0.76%) |
Jun 11, 2007 | 42.43 | 42.56 | 42.14 | 42.32 | 8,291,313 | -0.29(-0.68%) |
Jun 08, 2007 | 42.05 | 42.66 | 41.89 | 42.61 | 11,011,897 | +0.56(+1.34%) |
Jun 07, 2007 | 43.10 | 42.93 | 41.95 | 42.05 | 16,421,392 | -1.06(-2.45%) |
Jun 06, 2007 | 43.01 | 43.16 | 42.43 | 43.10 | 15,609,826 | +0.09(+0.22%) |
Jun 05, 2007 | 42.58 | 43.04 | 42.50 | 43.01 | 12,343,932 | +0.07(+0.17%) |
Jun 04, 2007 | 42.55 | 42.94 | 42.43 | 42.93 | 10,206,539 | +0.12(+0.28%) |