Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 43.92 | 44.49 | 43.85 | 44.17 | 3,442,975 | +0.52(+1.20%) |
Aug 30, 2007 | 43.43 | 43.98 | 43.33 | 43.65 | 2,946,838 | -0.21(-0.47%) |
Aug 29, 2007 | 42.53 | 43.88 | 42.37 | 43.86 | 4,499,535 | +1.65(+3.92%) |
Aug 28, 2007 | 43.53 | 43.66 | 42.08 | 42.20 | 6,063,099 | -1.45(-3.33%) |
Aug 27, 2007 | 44.12 | 44.26 | 43.64 | 43.66 | 3,207,865 | -0.47(-1.05%) |
Aug 24, 2007 | 43.66 | 44.13 | 43.40 | 44.12 | 3,179,000 | +0.59(+1.36%) |
Aug 23, 2007 | 44.02 | 44.16 | 43.33 | 43.53 | 5,426,040 | -0.29(-0.67%) |
Aug 22, 2007 | 43.39 | 44.09 | 43.21 | 43.82 | 4,708,055 | +0.70(+1.63%) |
Aug 21, 2007 | 41.63 | 43.24 | 41.50 | 43.12 | 7,579,272 | +1.68(+4.06%) |
Aug 20, 2007 | 41.77 | 42.41 | 41.01 | 41.44 | 7,372,820 | -0.31(-0.75%) |
Aug 17, 2007 | 42.70 | 43.31 | 41.35 | 41.75 | 13,614,356 | -0.62(-1.45%) |
Aug 16, 2007 | 41.63 | 42.60 | 40.94 | 42.37 | 9,045,740 | +0.53(+1.27%) |
Aug 15, 2007 | 43.56 | 43.56 | 41.70 | 41.84 | 9,723,884 | -1.65(-3.80%) |
Aug 14, 2007 | 44.01 | 44.18 | 43.43 | 43.49 | 6,057,054 | -0.70(-1.59%) |
Aug 13, 2007 | 45.06 | 45.44 | 14.61 | 44.19 | 5,803,299 | -1.05(-2.32%) |
Aug 10, 2007 | 45.06 | 45.81 | 44.71 | 45.24 | 7,241,301 | +0.01(+0.02%) |
Aug 09, 2007 | 46.13 | 46.91 | 45.24 | 45.24 | 9,496,894 | -1.22(-2.63%) |
Aug 08, 2007 | 46.50 | 46.58 | 45.72 | 46.46 | 9,375,641 | +0.40(+0.87%) |
Aug 07, 2007 | 44.71 | 46.37 | 44.70 | 46.06 | 11,067,625 | +1.04(+2.32%) |
Aug 06, 2007 | 43.65 | 45.04 | 43.31 | 45.01 | 6,499,926 | +1.75(+4.03%) |
Aug 03, 2007 | 43.82 | 44.19 | 43.21 | 43.27 | 8,536,119 | -0.25(-0.58%) |
Aug 02, 2007 | 43.00 | 43.61 | 42.88 | 43.52 | 5,884,061 | +0.52(+1.20%) |
Aug 01, 2007 | 42.92 | 43.72 | 42.20 | 43.00 | 9,316,383 | +0.23(+0.54%) |
Jul 31, 2007 | 42.65 | 43.68 | 42.65 | 42.78 | 8,194,312 | +0.23(+0.54%) |
Jul 30, 2007 | 41.90 | 42.61 | 41.85 | 42.55 | 8,814,163 | +0.65(+1.55%) |
Jul 27, 2007 | 42.38 | 42.79 | 41.82 | 41.90 | 7,166,196 | -0.34(-0.81%) |
Jul 26, 2007 | 42.63 | 42.94 | 41.73 | 42.24 | 8,810,597 | -0.89(-2.07%) |
Jul 25, 2007 | 43.35 | 43.36 | 42.57 | 43.13 | 4,950,313 | +0.11(+0.25%) |
Jul 24, 2007 | 43.56 | 44.38 | 42.88 | 43.03 | 7,203,033 | -0.54(-1.23%) |
Jul 23, 2007 | 44.09 | 44.16 | 43.47 | 43.56 | 3,637,898 | -0.25(-0.57%) |
Jul 20, 2007 | 44.48 | 44.49 | 43.62 | 43.81 | 5,153,750 | -0.67(-1.50%) |
Jul 19, 2007 | 44.88 | 44.89 | 44.24 | 44.48 | 4,318,450 | -0.17(-0.38%) |
Jul 18, 2007 | 44.42 | 44.86 | 44.36 | 44.65 | 5,527,492 | +0.21(+0.47%) |
Jul 17, 2007 | 44.20 | 44.69 | 44.11 | 44.44 | 5,227,034 | +0.20(+0.45%) |
Jul 16, 2007 | 44.78 | 44.94 | 44.11 | 44.24 | 4,225,901 | -0.81(-1.79%) |
Jul 13, 2007 | 44.17 | 45.11 | 43.82 | 45.05 | 6,406,552 | +0.89(+2.01%) |
Jul 12, 2007 | 43.46 | 44.24 | 43.22 | 44.16 | 7,339,202 | +0.73(+1.68%) |
Jul 11, 2007 | 43.17 | 43.53 | 43.09 | 43.43 | 4,646,946 | +0.15(+0.35%) |
Jul 10, 2007 | 43.63 | 43.63 | 42.86 | 43.28 | 6,672,899 | -0.61(-1.39%) |
Jul 09, 2007 | 44.08 | 44.08 | 43.61 | 43.89 | 6,087,228 | -0.06(-0.13%) |
Jul 06, 2007 | 43.11 | 44.11 | 43.03 | 43.95 | 5,969,804 | +0.94(+2.20%) |
Jul 05, 2007 | 42.93 | 43.06 | 42.64 | 43.00 | 4,312,803 | +0.03(+0.07%) |
Jul 03, 2007 | 42.86 | 43.12 | 42.59 | 42.98 | 4,036,432 | -0.12(-0.28%) |
Jul 02, 2007 | 42.56 | 43.14 | 42.51 | 43.10 | 6,200,677 | +1.24(+2.96%) |
Jun 29, 2007 | 41.89 | 42.27 | 41.69 | 41.86 | 7,018,578 | +0.21(+0.52%) |
Jun 28, 2007 | 41.80 | 42.01 | 41.43 | 41.65 | 5,216,949 | -0.11(-0.27%) |
Jun 27, 2007 | 40.87 | 41.83 | 40.82 | 41.76 | 6,542,800 | +0.75(+1.83%) |
Jun 26, 2007 | 40.95 | 41.12 | 40.82 | 41.01 | 7,068,014 | +0.09(+0.23%) |
Jun 25, 2007 | 40.92 | 41.04 | 40.57 | 40.92 | 5,593,399 | +0.02(+0.05%) |
Jun 22, 2007 | 40.69 | 41.19 | 40.56 | 40.89 | 6,364,070 | -0.01(-0.03%) |
Jun 21, 2007 | 40.19 | 40.94 | 39.99 | 40.91 | 6,874,275 | +0.60(+1.49%) |
Jun 20, 2007 | 40.35 | 40.64 | 39.99 | 40.31 | 5,201,910 | +0.01(+0.04%) |
Jun 19, 2007 | 39.86 | 40.35 | 39.85 | 40.29 | 4,768,954 | +0.24(+0.59%) |
Jun 18, 2007 | 39.99 | 40.37 | 39.99 | 40.06 | 3,296,174 | -0.06(-0.16%) |
Jun 15, 2007 | 40.21 | 40.37 | 40.07 | 40.12 | 5,404,479 | +0.24(+0.59%) |
Jun 14, 2007 | 39.92 | 40.13 | 39.77 | 39.89 | 3,219,844 | -0.15(-0.38%) |
Jun 13, 2007 | 39.45 | 40.04 | 39.42 | 40.04 | 3,971,821 | +0.58(+1.47%) |
Jun 12, 2007 | 39.47 | 39.86 | 39.42 | 39.46 | 3,490,914 | -0.39(-0.97%) |
Jun 11, 2007 | 39.86 | 39.99 | 39.57 | 39.84 | 4,024,728 | -0.22(-0.55%) |
Jun 08, 2007 | 39.45 | 40.23 | 39.45 | 40.06 | 5,563,283 | +0.54(+1.36%) |
Jun 07, 2007 | 40.07 | 40.27 | 39.53 | 39.53 | 9,699,342 | -0.40(-1.00%) |
Jun 06, 2007 | 39.56 | 40.08 | 39.23 | 39.93 | 6,965,302 | +0.26(+0.67%) |
Jun 05, 2007 | 39.94 | 39.99 | 39.45 | 39.66 | 4,141,266 | -0.48(-1.19%) |
Jun 04, 2007 | 40.03 | 40.55 | 39.99 | 40.14 | 3,842,821 | -0.12(-0.30%) |