Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 38.42 | 38.71 | 37.77 | 38.29 | 4,085,745 | +0.63(+1.69%) |
Aug 30, 2007 | 37.95 | 38.49 | 37.20 | 37.66 | 3,811,055 | -0.79(-2.06%) |
Aug 29, 2007 | 37.91 | 38.45 | 37.25 | 38.45 | 3,645,571 | +1.01(+2.70%) |
Aug 28, 2007 | 38.13 | 38.98 | 37.34 | 37.44 | 4,715,473 | -1.10(-2.86%) |
Aug 27, 2007 | 38.58 | 39.30 | 38.34 | 38.54 | 5,109,068 | -0.25(-0.65%) |
Aug 24, 2007 | 38.33 | 39.07 | 38.33 | 38.79 | 7,144,696 | +0.18(+0.45%) |
Aug 23, 2007 | 39.43 | 40.17 | 38.33 | 38.62 | 8,159,996 | -0.28(-0.73%) |
Aug 22, 2007 | 39.27 | 40.33 | 38.53 | 38.90 | 9,454,057 | -0.18(-0.45%) |
Aug 21, 2007 | 37.51 | 40.29 | 37.18 | 39.08 | 13,692,235 | +0.75(+1.96%) |
Aug 20, 2007 | 41.17 | 41.31 | 37.71 | 38.32 | 16,435,424 | -3.42(-8.18%) |
Aug 17, 2007 | 42.44 | 44.86 | 39.58 | 41.74 | 10,690,761 | +0.65(+1.59%) |
Aug 16, 2007 | 40.09 | 41.82 | 36.49 | 41.09 | 20,247,946 | +0.02(+0.04%) |
Aug 15, 2007 | 41.17 | 42.13 | 40.16 | 41.07 | 10,606,008 | -0.67(-1.60%) |
Aug 14, 2007 | 43.77 | 44.19 | 40.96 | 41.74 | 13,793,910 | -2.03(-4.64%) |
Aug 13, 2007 | 46.76 | 47.02 | 43.45 | 43.77 | 6,867,013 | -1.91(-4.19%) |
Aug 10, 2007 | 46.35 | 46.54 | 44.00 | 45.68 | 8,264,463 | -1.71(-3.61%) |
Aug 09, 2007 | 46.23 | 48.83 | 45.93 | 47.39 | 6,614,865 | -1.34(-2.76%) |
Aug 08, 2007 | 47.37 | 50.02 | 46.77 | 48.74 | 7,909,392 | +2.08(+4.46%) |
Aug 07, 2007 | 44.81 | 46.88 | 44.29 | 46.66 | 6,621,786 | +1.45(+3.21%) |
Aug 06, 2007 | 44.55 | 45.31 | 43.72 | 45.21 | 6,953,335 | +0.57(+1.27%) |
Aug 03, 2007 | 45.28 | 47.81 | 44.63 | 44.64 | 9,842,754 | -3.17(-6.64%) |
Aug 02, 2007 | 45.51 | 48.65 | 45.51 | 47.81 | 11,051,405 | +1.55(+3.36%) |
Aug 01, 2007 | 45.10 | 46.42 | 43.48 | 46.26 | 11,121,650 | +1.33(+2.96%) |
Jul 31, 2007 | 45.93 | 46.97 | 44.68 | 44.93 | 7,567,217 | -0.61(-1.34%) |
Jul 30, 2007 | 45.19 | 46.09 | 44.61 | 45.54 | 5,424,710 | -0.40(-0.87%) |
Jul 27, 2007 | 46.35 | 46.98 | 45.43 | 45.94 | 4,907,597 | -0.26(-0.56%) |
Jul 26, 2007 | 47.18 | 47.44 | 45.27 | 46.20 | 7,797,892 | -1.70(-3.56%) |
Jul 25, 2007 | 46.69 | 48.70 | 46.34 | 47.90 | 8,055,108 | +1.19(+2.54%) |
Jul 24, 2007 | 48.85 | 48.85 | 46.51 | 46.72 | 7,599,240 | -2.47(-5.03%) |
Jul 23, 2007 | 49.48 | 49.97 | 48.96 | 49.19 | 5,358,492 | +0.15(+0.31%) |
Jul 20, 2007 | 49.28 | 49.43 | 48.44 | 49.04 | 5,883,868 | -0.63(-1.28%) |
Jul 19, 2007 | 50.88 | 50.88 | 49.42 | 49.67 | 3,476,513 | -0.07(-0.13%) |
Jul 18, 2007 | 50.14 | 50.31 | 48.35 | 49.74 | 7,815,256 | -1.02(-2.01%) |
Jul 17, 2007 | 51.23 | 51.61 | 50.67 | 50.76 | 2,978,363 | -0.28(-0.56%) |
Jul 16, 2007 | 52.20 | 52.21 | 51.01 | 51.04 | 2,739,117 | -1.24(-2.38%) |
Jul 13, 2007 | 51.36 | 52.40 | 51.10 | 52.29 | 3,774,294 | +1.19(+2.34%) |
Jul 12, 2007 | 50.85 | 51.09 | 50.46 | 51.09 | 4,855,213 | +0.24(+0.48%) |
Jul 11, 2007 | 50.40 | 51.10 | 50.34 | 50.85 | 3,641,020 | +0.42(+0.83%) |
Jul 10, 2007 | 50.69 | 51.11 | 49.72 | 50.43 | 5,609,832 | -0.93(-1.80%) |
Jul 09, 2007 | 51.85 | 52.01 | 50.82 | 51.36 | 3,425,962 | -0.66(-1.27%) |
Jul 06, 2007 | 53.03 | 53.20 | 51.36 | 52.02 | 3,024,839 | +0.72(+1.40%) |
Jul 05, 2007 | 50.86 | 51.43 | 50.43 | 51.30 | 2,999,199 | +0.45(+0.89%) |
Jul 03, 2007 | 51.83 | 52.01 | 50.71 | 50.85 | 3,370,042 | -0.96(-1.85%) |
Jul 02, 2007 | 51.94 | 52.36 | 50.63 | 51.81 | 3,777,720 | -0.13(-0.26%) |
Jun 29, 2007 | 52.22 | 52.96 | 51.36 | 51.94 | 6,618,187 | -0.28(-0.53%) |
Jun 28, 2007 | 52.38 | 52.59 | 51.67 | 52.22 | 3,896,066 | -0.03(-0.06%) |
Jun 27, 2007 | 52.11 | 52.53 | 50.61 | 52.25 | 7,828,372 | +0.43(+0.82%) |
Jun 26, 2007 | 52.33 | 52.38 | 51.31 | 51.83 | 7,067,332 | +0.78(+1.54%) |
Jun 25, 2007 | 52.99 | 53.06 | 50.63 | 51.04 | 5,827,154 | -1.88(-3.55%) |
Jun 22, 2007 | 53.04 | 53.28 | 52.75 | 52.92 | 4,934,842 | -0.52(-0.97%) |
Jun 21, 2007 | 53.65 | 53.77 | 51.95 | 53.44 | 7,908,051 | -0.21(-0.39%) |
Jun 20, 2007 | 55.95 | 56.04 | 53.47 | 53.65 | 5,789,207 | -2.30(-4.12%) |
Jun 19, 2007 | 55.52 | 56.02 | 55.15 | 55.95 | 1,923,908 | +0.00(+0.00%) |
Jun 18, 2007 | 56.91 | 56.96 | 55.83 | 55.95 | 2,165,070 | -0.56(-0.99%) |
Jun 15, 2007 | 56.42 | 56.89 | 56.39 | 56.51 | 2,525,496 | +0.58(+1.05%) |
Jun 14, 2007 | 55.80 | 56.42 | 55.79 | 55.93 | 1,570,547 | +0.13(+0.22%) |
Jun 13, 2007 | 55.95 | 55.99 | 54.70 | 55.80 | 3,348,369 | +0.02(+0.03%) |
Jun 12, 2007 | 57.06 | 57.06 | 55.76 | 55.79 | 3,365,253 | -1.38(-2.41%) |
Jun 11, 2007 | 57.36 | 57.72 | 57.11 | 57.16 | 1,693,403 | -0.19(-0.33%) |
Jun 08, 2007 | 56.91 | 57.36 | 56.41 | 57.36 | 2,685,281 | -0.01(-0.01%) |
Jun 07, 2007 | 59.46 | 59.07 | 57.26 | 57.36 | 3,815,480 | -1.70(-2.88%) |
Jun 06, 2007 | 59.84 | 59.85 | 58.59 | 59.07 | 3,015,843 | +0.31(+0.53%) |
Jun 05, 2007 | 58.71 | 60.39 | 58.38 | 58.76 | 5,023,332 | -0.55(-0.93%) |
Jun 04, 2007 | 57.95 | 59.84 | 57.95 | 59.31 | 3,162,289 | +1.59(+2.75%) |