Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 47.00 | 47.19 | 46.34 | 46.68 | 2,904,779 | +0.01(+0.03%) |
Aug 30, 2007 | 47.32 | 47.33 | 46.60 | 46.67 | 3,393,158 | -0.75(-1.58%) |
Aug 29, 2007 | 47.27 | 47.46 | 47.10 | 47.42 | 2,011,226 | +0.16(+0.33%) |
Aug 28, 2007 | 47.50 | 47.62 | 47.23 | 47.26 | 2,179,537 | -0.36(-0.76%) |
Aug 27, 2007 | 47.34 | 47.78 | 47.29 | 47.62 | 1,408,408 | +0.01(+0.01%) |
Aug 24, 2007 | 47.21 | 47.63 | 47.00 | 47.62 | 1,398,044 | +0.17(+0.36%) |
Aug 23, 2007 | 48.60 | 48.60 | 46.95 | 47.45 | 2,754,194 | -0.25(-0.52%) |
Aug 22, 2007 | 47.65 | 47.82 | 47.10 | 47.69 | 2,228,902 | +0.48(+1.01%) |
Aug 21, 2007 | 47.04 | 47.48 | 46.95 | 47.21 | 1,634,695 | -0.06(-0.13%) |
Aug 20, 2007 | 47.87 | 47.87 | 46.41 | 47.27 | 1,698,776 | +0.03(+0.06%) |
Aug 17, 2007 | 46.83 | 47.30 | 46.30 | 47.25 | 4,168,791 | +1.05(+2.28%) |
Aug 16, 2007 | 45.53 | 47.00 | 45.21 | 46.20 | 3,575,135 | +0.28(+0.61%) |
Aug 15, 2007 | 45.77 | 46.95 | 45.77 | 45.92 | 1,830,026 | -0.29(-0.64%) |
Aug 14, 2007 | 47.12 | 47.36 | 46.13 | 46.21 | 2,477,778 | -0.74(-1.57%) |
Aug 13, 2007 | 46.28 | 47.06 | 45.85 | 46.95 | 2,904,340 | +0.63(+1.37%) |
Aug 10, 2007 | 45.66 | 46.57 | 45.14 | 46.31 | 4,067,673 | +0.63(+1.39%) |
Aug 09, 2007 | 47.68 | 47.74 | 45.45 | 45.68 | 5,243,768 | -1.52(-3.23%) |
Aug 08, 2007 | 46.40 | 47.79 | 45.75 | 47.20 | 3,704,876 | +0.48(+1.04%) |
Aug 07, 2007 | 46.40 | 47.09 | 46.20 | 46.72 | 2,929,828 | -0.05(-0.12%) |
Aug 06, 2007 | 45.38 | 46.87 | 44.82 | 46.77 | 4,317,913 | +1.47(+3.24%) |
Aug 03, 2007 | 45.68 | 45.77 | 45.24 | 45.30 | 3,340,555 | -0.14(-0.32%) |
Aug 02, 2007 | 45.50 | 45.81 | 45.19 | 45.45 | 2,123,742 | -0.16(-0.36%) |
Aug 01, 2007 | 44.87 | 45.74 | 44.60 | 45.61 | 3,083,339 | +0.74(+1.64%) |
Jul 31, 2007 | 45.18 | 45.70 | 44.83 | 44.87 | 3,373,759 | -0.25(-0.56%) |
Jul 30, 2007 | 44.65 | 45.15 | 44.37 | 45.12 | 3,111,410 | +0.48(+1.07%) |
Jul 27, 2007 | 44.71 | 44.82 | 44.35 | 44.65 | 3,721,899 | -0.15(-0.34%) |
Jul 26, 2007 | 45.74 | 45.85 | 44.55 | 44.80 | 5,040,297 | -1.28(-2.79%) |
Jul 25, 2007 | 46.13 | 46.41 | 45.83 | 46.08 | 2,309,450 | +0.08(+0.18%) |
Jul 24, 2007 | 46.21 | 46.67 | 45.93 | 46.00 | 3,076,019 | -0.62(-1.33%) |
Jul 23, 2007 | 47.00 | 47.10 | 46.52 | 46.62 | 1,714,303 | -0.04(-0.09%) |
Jul 20, 2007 | 47.32 | 47.45 | 46.64 | 46.66 | 2,747,374 | -0.67(-1.41%) |
Jul 19, 2007 | 47.62 | 47.73 | 46.99 | 47.33 | 2,619,721 | -0.76(-1.58%) |
Jul 18, 2007 | 48.40 | 48.44 | 47.70 | 48.09 | 2,297,823 | -0.57(-1.18%) |
Jul 17, 2007 | 48.31 | 48.83 | 48.31 | 48.66 | 2,053,278 | +0.25(+0.52%) |
Jul 16, 2007 | 47.80 | 48.57 | 47.80 | 48.41 | 2,649,751 | +0.38(+0.80%) |
Jul 13, 2007 | 47.95 | 48.15 | 47.72 | 48.03 | 1,755,905 | +0.08(+0.16%) |
Jul 12, 2007 | 46.97 | 48.06 | 46.86 | 47.95 | 3,079,572 | +0.94(+1.99%) |
Jul 11, 2007 | 46.87 | 47.07 | 46.56 | 47.02 | 3,129,047 | +0.01(+0.03%) |
Jul 10, 2007 | 47.65 | 47.68 | 46.95 | 47.00 | 3,074,902 | -0.74(-1.56%) |
Jul 09, 2007 | 47.63 | 47.81 | 47.53 | 47.75 | 2,155,513 | +0.04(+0.09%) |
Jul 06, 2007 | 47.75 | 47.81 | 47.02 | 47.70 | 2,456,685 | -0.04(-0.09%) |
Jul 05, 2007 | 47.54 | 47.79 | 47.54 | 47.75 | 2,381,538 | +0.04(+0.09%) |
Jul 03, 2007 | 47.81 | 47.94 | 47.66 | 47.70 | 2,014,010 | -0.11(-0.23%) |
Jul 02, 2007 | 48.22 | 48.31 | 47.73 | 47.81 | 3,623,577 | -0.41(-0.85%) |
Jun 29, 2007 | 48.38 | 48.42 | 47.94 | 48.22 | 2,813,080 | +0.00(+0.00%) |
Jun 28, 2007 | 48.13 | 48.46 | 48.02 | 48.22 | 3,084,515 | +0.26(+0.54%) |
Jun 27, 2007 | 47.53 | 48.01 | 47.32 | 47.96 | 3,249,750 | +0.57(+1.20%) |
Jun 26, 2007 | 47.89 | 48.11 | 47.32 | 47.40 | 3,289,740 | -0.09(-0.19%) |
Jun 25, 2007 | 47.36 | 48.04 | 47.34 | 47.49 | 2,501,488 | -0.04(-0.09%) |
Jun 22, 2007 | 48.13 | 48.20 | 47.51 | 47.53 | 3,180,316 | -0.76(-1.58%) |
Jun 21, 2007 | 47.89 | 48.34 | 47.58 | 48.29 | 2,463,423 | +0.40(+0.84%) |
Jun 20, 2007 | 48.16 | 48.52 | 47.89 | 47.89 | 2,450,386 | -0.29(-0.61%) |
Jun 19, 2007 | 47.81 | 48.26 | 47.79 | 48.18 | 2,498,726 | +0.39(+0.81%) |
Jun 18, 2007 | 48.00 | 48.15 | 47.64 | 47.79 | 3,442,376 | +0.04(+0.09%) |
Jun 15, 2007 | 47.96 | 48.42 | 47.75 | 47.75 | 7,502,623 | -0.21(-0.44%) |
Jun 14, 2007 | 48.11 | 48.33 | 47.96 | 47.96 | 3,805,950 | -0.33(-0.69%) |
Jun 13, 2007 | 48.88 | 49.00 | 47.98 | 48.30 | 4,372,990 | -0.24(-0.49%) |
Jun 12, 2007 | 48.93 | 49.19 | 48.54 | 48.54 | 2,653,413 | -0.57(-1.15%) |
Jun 11, 2007 | 49.15 | 49.49 | 48.93 | 49.10 | 1,768,930 | -0.25(-0.51%) |
Jun 08, 2007 | 49.21 | 49.45 | 49.00 | 49.36 | 2,410,103 | +0.05(+0.11%) |
Jun 07, 2007 | 49.40 | 49.83 | 49.30 | 49.30 | 4,311,100 | -0.10(-0.21%) |
Jun 06, 2007 | 49.19 | 49.65 | 49.13 | 49.40 | 1,966,402 | -0.05(-0.11%) |
Jun 05, 2007 | 49.53 | 49.62 | 49.12 | 49.46 | 2,297,163 | -0.15(-0.30%) |
Jun 04, 2007 | 49.39 | 49.77 | 49.39 | 49.61 | 1,868,990 | -0.18(-0.37%) |