Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 42.85 | 43.16 | 42.17 | 42.68 | 2,242,559 | +0.55(+1.30%) |
Aug 30, 2007 | 42.24 | 42.59 | 41.85 | 42.14 | 2,472,337 | -0.58(-1.35%) |
Aug 29, 2007 | 42.27 | 42.90 | 41.92 | 42.71 | 2,829,317 | +0.79(+1.89%) |
Aug 28, 2007 | 43.14 | 43.27 | 41.86 | 41.92 | 2,134,302 | -1.54(-3.55%) |
Aug 27, 2007 | 43.90 | 44.18 | 43.47 | 43.47 | 1,364,183 | -0.87(-1.97%) |
Aug 24, 2007 | 43.29 | 44.49 | 42.78 | 44.34 | 2,401,157 | +1.28(+2.97%) |
Aug 23, 2007 | 43.98 | 44.10 | 42.84 | 43.06 | 2,479,238 | -0.77(-1.75%) |
Aug 22, 2007 | 43.67 | 44.28 | 42.87 | 43.83 | 3,575,619 | +0.35(+0.80%) |
Aug 21, 2007 | 42.82 | 43.78 | 42.64 | 43.48 | 1,887,068 | +0.35(+0.82%) |
Aug 20, 2007 | 42.71 | 43.75 | 42.22 | 43.13 | 2,138,497 | +0.64(+1.50%) |
Aug 17, 2007 | 42.83 | 43.30 | 41.43 | 42.49 | 4,167,518 | +1.24(+3.01%) |
Aug 16, 2007 | 39.74 | 41.75 | 39.59 | 41.25 | 4,782,287 | +1.17(+2.93%) |
Aug 15, 2007 | 40.37 | 41.26 | 39.99 | 40.07 | 2,678,206 | -0.18(-0.46%) |
Aug 14, 2007 | 41.85 | 42.12 | 40.18 | 40.26 | 2,856,246 | -1.73(-4.12%) |
Aug 13, 2007 | 42.64 | 43.07 | 41.77 | 41.99 | 3,111,734 | +0.13(+0.30%) |
Aug 10, 2007 | 41.38 | 42.07 | 40.31 | 41.86 | 5,241,300 | +0.01(+0.04%) |
Aug 09, 2007 | 41.68 | 43.16 | 40.41 | 41.85 | 4,195,800 | -1.17(-2.73%) |
Aug 08, 2007 | 44.48 | 44.60 | 42.08 | 43.02 | 4,465,768 | -1.07(-2.43%) |
Aug 07, 2007 | 42.64 | 44.55 | 42.24 | 44.09 | 4,341,948 | +0.89(+2.05%) |
Aug 06, 2007 | 40.75 | 43.21 | 40.11 | 43.21 | 3,471,556 | +2.30(+5.62%) |
Aug 03, 2007 | 41.27 | 42.51 | 40.78 | 40.91 | 3,911,218 | -1.60(-3.77%) |
Aug 02, 2007 | 43.44 | 44.28 | 42.49 | 42.51 | 3,302,538 | -0.89(-2.06%) |
Aug 01, 2007 | 42.79 | 43.56 | 41.45 | 43.41 | 3,408,846 | +0.75(+1.77%) |
Jul 31, 2007 | 44.16 | 44.55 | 42.61 | 42.65 | 3,405,519 | -1.43(-3.25%) |
Jul 30, 2007 | 43.76 | 44.25 | 42.32 | 44.09 | 3,941,395 | +1.72(+4.06%) |
Jul 27, 2007 | 43.09 | 43.30 | 42.29 | 42.37 | 3,343,270 | -1.00(-2.30%) |
Jul 26, 2007 | 44.75 | 44.82 | 42.87 | 43.36 | 5,204,096 | -1.45(-3.23%) |
Jul 25, 2007 | 43.97 | 44.96 | 43.90 | 44.81 | 5,464,500 | +2.05(+4.80%) |
Jul 24, 2007 | 44.26 | 44.96 | 42.62 | 42.76 | 3,196,427 | -2.13(-4.74%) |
Jul 23, 2007 | 44.90 | 45.10 | 44.73 | 44.89 | 1,508,978 | +0.14(+0.31%) |
Jul 20, 2007 | 45.76 | 45.76 | 44.37 | 44.75 | 2,568,656 | -1.05(-2.29%) |
Jul 19, 2007 | 45.32 | 45.87 | 45.15 | 45.79 | 2,150,540 | +0.76(+1.69%) |
Jul 18, 2007 | 45.17 | 45.23 | 44.32 | 45.03 | 2,426,733 | -0.37(-0.81%) |
Jul 17, 2007 | 45.54 | 45.63 | 45.03 | 45.40 | 2,638,783 | -0.23(-0.50%) |
Jul 16, 2007 | 45.48 | 45.79 | 45.17 | 45.63 | 1,379,204 | -0.01(-0.03%) |
Jul 13, 2007 | 45.62 | 45.85 | 45.21 | 45.65 | 1,422,642 | +0.09(+0.19%) |
Jul 12, 2007 | 45.21 | 45.80 | 44.80 | 45.56 | 3,244,898 | +0.54(+1.20%) |
Jul 11, 2007 | 44.92 | 45.07 | 44.65 | 45.02 | 2,505,220 | -0.11(-0.25%) |
Jul 10, 2007 | 46.21 | 46.21 | 45.11 | 45.13 | 2,901,579 | -1.14(-2.46%) |
Jul 09, 2007 | 46.23 | 46.63 | 46.07 | 46.27 | 1,931,860 | +0.01(+0.02%) |
Jul 06, 2007 | 46.45 | 46.56 | 46.13 | 46.26 | 2,562,596 | -0.19(-0.41%) |
Jul 05, 2007 | 47.27 | 47.27 | 46.34 | 46.45 | 2,394,797 | -0.82(-1.74%) |
Jul 03, 2007 | 47.26 | 47.53 | 47.16 | 47.27 | 1,339,419 | +0.15(+0.31%) |
Jul 02, 2007 | 46.63 | 47.18 | 46.63 | 47.12 | 2,490,064 | +0.92(+2.00%) |
Jun 29, 2007 | 45.74 | 46.65 | 45.69 | 46.20 | 2,852,998 | +0.61(+1.35%) |
Jun 28, 2007 | 45.36 | 45.96 | 45.36 | 45.59 | 3,479,675 | -0.19(-0.42%) |
Jun 27, 2007 | 45.52 | 45.93 | 45.34 | 45.78 | 3,360,050 | -0.15(-0.32%) |
Jun 26, 2007 | 46.16 | 46.69 | 45.88 | 45.93 | 4,181,719 | -0.18(-0.38%) |
Jun 25, 2007 | 46.02 | 46.62 | 45.84 | 46.10 | 3,731,510 | -0.07(-0.16%) |
Jun 22, 2007 | 45.74 | 46.18 | 45.45 | 46.18 | 17,358,592 | +0.35(+0.76%) |
Jun 21, 2007 | 45.90 | 46.29 | 45.66 | 45.83 | 2,856,787 | -0.07(-0.14%) |
Jun 20, 2007 | 46.53 | 46.64 | 45.82 | 45.90 | 3,097,119 | -0.32(-0.69%) |
Jun 19, 2007 | 45.94 | 46.34 | 45.77 | 46.22 | 3,926,780 | +0.27(+0.60%) |
Jun 18, 2007 | 46.27 | 46.36 | 45.83 | 45.94 | 2,537,291 | -0.15(-0.32%) |
Jun 15, 2007 | 46.23 | 46.25 | 45.79 | 46.09 | 2,606,982 | +0.16(+0.35%) |
Jun 14, 2007 | 46.02 | 46.13 | 45.44 | 45.93 | 2,103,178 | -0.21(-0.45%) |
Jun 13, 2007 | 45.99 | 46.13 | 45.23 | 46.13 | 2,869,372 | +0.36(+0.79%) |
Jun 12, 2007 | 45.98 | 46.66 | 45.77 | 45.77 | 2,734,050 | -0.30(-0.64%) |
Jun 11, 2007 | 45.28 | 46.34 | 45.26 | 46.07 | 1,710,960 | +0.78(+1.73%) |
Jun 08, 2007 | 44.74 | 45.33 | 44.46 | 45.28 | 2,169,485 | +0.43(+0.96%) |
Jun 07, 2007 | 45.29 | 45.56 | 44.86 | 44.86 | 1,985,582 | -0.64(-1.40%) |
Jun 06, 2007 | 45.45 | 45.77 | 45.36 | 45.49 | 1,458,096 | -0.30(-0.66%) |
Jun 05, 2007 | 45.37 | 46.13 | 45.37 | 45.79 | 1,657,101 | +0.22(+0.49%) |
Jun 04, 2007 | 45.24 | 45.61 | 45.09 | 45.57 | 1,364,318 | +0.16(+0.36%) |