Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 49.20 | 50.13 | 49.06 | 49.85 | 9,005,846 | +0.89(+1.82%) |
Aug 30, 2007 | 48.43 | 49.30 | 48.25 | 48.96 | 6,468,810 | +0.33(+0.68%) |
Aug 29, 2007 | 48.24 | 48.68 | 47.94 | 48.63 | 5,043,952 | +0.62(+1.30%) |
Aug 28, 2007 | 48.53 | 49.03 | 47.99 | 48.00 | 5,795,078 | -0.59(-1.22%) |
Aug 27, 2007 | 48.65 | 48.91 | 48.18 | 48.59 | 3,983,614 | -0.25(-0.50%) |
Aug 24, 2007 | 48.48 | 48.84 | 48.21 | 48.84 | 5,453,010 | +0.22(+0.45%) |
Aug 23, 2007 | 48.94 | 48.94 | 48.33 | 48.62 | 4,954,876 | -0.18(-0.36%) |
Aug 22, 2007 | 48.50 | 49.08 | 48.24 | 48.80 | 5,585,165 | +0.33(+0.69%) |
Aug 21, 2007 | 48.27 | 48.62 | 48.02 | 48.46 | 5,625,139 | +0.10(+0.22%) |
Aug 20, 2007 | 47.96 | 48.67 | 47.88 | 48.36 | 5,868,274 | +0.24(+0.50%) |
Aug 17, 2007 | 47.66 | 48.82 | 47.13 | 48.12 | 11,198,622 | +1.33(+2.85%) |
Aug 16, 2007 | 45.59 | 47.27 | 45.59 | 46.79 | 12,263,524 | +0.19(+0.40%) |
Aug 15, 2007 | 46.53 | 47.35 | 46.53 | 46.60 | 7,143,166 | -0.38(-0.82%) |
Aug 14, 2007 | 47.26 | 47.53 | 46.78 | 46.98 | 6,331,172 | -0.27(-0.57%) |
Aug 13, 2007 | 47.75 | 47.75 | 46.98 | 47.25 | 5,707,280 | +0.15(+0.33%) |
Aug 10, 2007 | 47.31 | 47.49 | 46.44 | 47.10 | 10,695,903 | -0.49(-1.02%) |
Aug 09, 2007 | 48.16 | 48.28 | 47.54 | 47.59 | 9,253,726 | -0.71(-1.46%) |
Aug 08, 2007 | 48.16 | 48.52 | 47.66 | 48.29 | 8,681,615 | +0.07(+0.14%) |
Aug 07, 2007 | 47.64 | 48.60 | 47.63 | 48.23 | 8,236,196 | +0.14(+0.30%) |
Aug 06, 2007 | 48.05 | 48.41 | 47.45 | 48.08 | 10,436,811 | +0.12(+0.24%) |
Aug 03, 2007 | 48.42 | 48.84 | 47.94 | 47.97 | 9,165,674 | -0.85(-1.75%) |
Aug 02, 2007 | 48.79 | 49.01 | 48.43 | 48.82 | 7,035,265 | +0.03(+0.06%) |
Aug 01, 2007 | 48.73 | 49.02 | 48.07 | 48.80 | 10,362,936 | +0.08(+0.17%) |
Jul 31, 2007 | 49.01 | 49.57 | 48.64 | 48.71 | 10,449,254 | -0.69(-1.40%) |
Jul 30, 2007 | 49.40 | 49.80 | 49.18 | 49.40 | 8,845,123 | +0.07(+0.14%) |
Jul 27, 2007 | 49.53 | 50.40 | 49.33 | 49.33 | 11,405,982 | +0.00(+0.00%) |
Jul 26, 2007 | 49.10 | 50.35 | 48.62 | 49.33 | 13,831,725 | +0.24(+0.48%) |
Jul 25, 2007 | 49.44 | 49.46 | 48.23 | 49.10 | 9,305,821 | -0.04(-0.08%) |
Jul 24, 2007 | 49.60 | 49.98 | 48.95 | 49.14 | 6,652,077 | -0.65(-1.30%) |
Jul 23, 2007 | 49.64 | 50.08 | 49.50 | 49.78 | 5,051,130 | +0.36(+0.73%) |
Jul 20, 2007 | 49.58 | 50.08 | 48.54 | 49.42 | 9,326,473 | -0.53(-1.05%) |
Jul 19, 2007 | 50.29 | 50.37 | 49.53 | 49.95 | 5,089,951 | -0.17(-0.34%) |
Jul 18, 2007 | 49.91 | 50.38 | 49.85 | 50.12 | 7,944,777 | +0.22(+0.44%) |
Jul 17, 2007 | 50.09 | 50.23 | 49.63 | 49.90 | 4,654,791 | +0.11(+0.23%) |
Jul 16, 2007 | 49.65 | 50.58 | 49.21 | 49.78 | 8,367,525 | +0.36(+0.72%) |
Jul 13, 2007 | 49.08 | 49.44 | 48.98 | 49.43 | 6,588,917 | +0.16(+0.32%) |
Jul 12, 2007 | 48.03 | 49.28 | 47.99 | 49.27 | 7,657,287 | +1.12(+2.33%) |
Jul 11, 2007 | 47.78 | 48.36 | 47.70 | 48.14 | 4,686,734 | +0.36(+0.76%) |
Jul 10, 2007 | 48.18 | 48.41 | 47.76 | 47.78 | 6,262,182 | -0.49(-1.01%) |
Jul 09, 2007 | 48.19 | 48.52 | 48.16 | 48.27 | 4,241,332 | +0.00(+0.00%) |
Jul 06, 2007 | 48.18 | 48.65 | 47.97 | 48.27 | 3,667,648 | +0.19(+0.40%) |
Jul 05, 2007 | 48.03 | 48.43 | 47.87 | 48.08 | 3,442,584 | -0.10(-0.20%) |
Jul 03, 2007 | 48.21 | 48.31 | 47.96 | 48.18 | 1,922,444 | -0.03(-0.07%) |
Jul 02, 2007 | 47.55 | 48.21 | 47.73 | 48.21 | 4,394,132 | +0.66(+1.39%) |
Jun 29, 2007 | 47.72 | 48.13 | 47.24 | 47.55 | 6,063,859 | -0.03(-0.07%) |
Jun 28, 2007 | 47.66 | 47.81 | 47.38 | 47.58 | 4,275,668 | -0.15(-0.32%) |
Jun 27, 2007 | 47.02 | 47.79 | 46.99 | 47.73 | 5,943,113 | +0.58(+1.22%) |
Jun 26, 2007 | 47.25 | 47.66 | 47.06 | 47.16 | 5,538,805 | -0.09(-0.20%) |
Jun 25, 2007 | 47.36 | 48.06 | 47.04 | 47.25 | 5,255,691 | -0.10(-0.21%) |
Jun 22, 2007 | 47.42 | 47.89 | 47.19 | 47.35 | 8,765,963 | -0.54(-1.12%) |
Jun 21, 2007 | 47.71 | 48.11 | 47.18 | 47.89 | 4,971,121 | +0.18(+0.38%) |
Jun 20, 2007 | 48.19 | 48.37 | 47.66 | 47.71 | 5,277,048 | -0.41(-0.84%) |
Jun 19, 2007 | 47.90 | 48.17 | 47.62 | 48.11 | 4,286,073 | +0.11(+0.23%) |
Jun 18, 2007 | 48.03 | 48.23 | 47.56 | 48.00 | 5,092,506 | -0.03(-0.06%) |
Jun 15, 2007 | 47.98 | 48.48 | 47.95 | 48.03 | 8,251,981 | +0.14(+0.29%) |
Jun 14, 2007 | 47.70 | 48.14 | 47.62 | 47.89 | 5,258,977 | +0.13(+0.26%) |
Jun 13, 2007 | 46.95 | 47.80 | 46.58 | 47.77 | 8,289,583 | +1.18(+2.53%) |
Jun 12, 2007 | 46.73 | 46.96 | 46.24 | 46.59 | 6,253,055 | -0.14(-0.30%) |
Jun 11, 2007 | 47.08 | 47.10 | 46.66 | 46.73 | 5,324,872 | -0.35(-0.74%) |
Jun 08, 2007 | 46.50 | 47.11 | 46.32 | 47.08 | 6,575,775 | +0.58(+1.25%) |
Jun 07, 2007 | 47.45 | 47.61 | 46.25 | 46.50 | 8,745,772 | -0.95(-2.01%) |
Jun 06, 2007 | 47.91 | 47.92 | 47.27 | 47.45 | 5,491,160 | -0.46(-0.96%) |
Jun 05, 2007 | 48.25 | 48.40 | 47.79 | 47.91 | 4,616,754 | -0.33(-0.69%) |
Jun 04, 2007 | 48.45 | 48.45 | 47.97 | 48.25 | 4,234,779 | -0.20(-0.41%) |