Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 43.26 | 43.37 | 42.99 | 43.13 | 2,061,452 | +0.58(+1.37%) |
Aug 30, 2007 | 42.26 | 42.90 | 42.26 | 42.55 | 1,438,787 | -0.39(-0.91%) |
Aug 29, 2007 | 42.64 | 42.96 | 42.32 | 42.94 | 1,774,825 | +0.80(+1.90%) |
Aug 28, 2007 | 42.65 | 42.74 | 42.05 | 42.14 | 2,085,948 | -1.05(-2.42%) |
Aug 27, 2007 | 43.36 | 43.53 | 43.18 | 43.19 | 1,343,792 | -0.37(-0.84%) |
Aug 24, 2007 | 43.33 | 43.57 | 43.01 | 43.55 | 1,305,837 | +0.50(+1.16%) |
Aug 23, 2007 | 43.22 | 43.28 | 42.82 | 43.05 | 1,756,191 | -0.29(-0.67%) |
Aug 22, 2007 | 42.94 | 43.34 | 42.90 | 43.34 | 1,732,532 | +0.79(+1.85%) |
Aug 21, 2007 | 42.29 | 42.94 | 42.23 | 42.56 | 1,641,457 | -0.15(-0.36%) |
Aug 20, 2007 | 42.73 | 42.79 | 42.22 | 42.71 | 2,285,159 | -0.27(-0.62%) |
Aug 17, 2007 | 42.96 | 43.28 | 42.36 | 42.98 | 3,732,849 | +1.15(+2.74%) |
Aug 16, 2007 | 41.11 | 41.95 | 40.44 | 41.83 | 4,796,239 | +0.19(+0.46%) |
Aug 15, 2007 | 42.06 | 42.39 | 41.55 | 41.64 | 3,919,986 | -0.96(-2.26%) |
Aug 14, 2007 | 43.35 | 43.51 | 42.54 | 42.60 | 4,926,436 | -0.28(-0.65%) |
Aug 13, 2007 | 43.33 | 43.50 | 42.85 | 42.88 | 3,424,238 | -0.19(-0.44%) |
Aug 10, 2007 | 43.34 | 43.18 | 42.60 | 43.07 | 5,794,913 | -0.55(-1.26%) |
Aug 09, 2007 | 44.08 | 44.22 | 43.46 | 43.62 | 3,853,469 | -0.91(-2.04%) |
Aug 08, 2007 | 44.50 | 44.99 | 44.22 | 44.53 | 2,961,973 | +0.12(+0.27%) |
Aug 07, 2007 | 44.00 | 44.70 | 43.76 | 44.41 | 4,594,656 | +0.02(+0.04%) |
Aug 06, 2007 | 43.70 | 44.61 | 43.54 | 44.39 | 5,975,837 | +0.37(+0.84%) |
Aug 03, 2007 | 44.23 | 44.54 | 43.96 | 44.02 | 4,674,384 | -0.52(-1.16%) |
Aug 02, 2007 | 44.34 | 44.73 | 44.26 | 44.54 | 3,113,743 | +0.13(+0.29%) |
Aug 01, 2007 | 43.95 | 44.74 | 43.66 | 44.41 | 7,079,307 | -0.09(-0.19%) |
Jul 31, 2007 | 44.19 | 44.78 | 44.25 | 44.50 | 4,503,957 | +0.39(+0.89%) |
Jul 30, 2007 | 43.80 | 44.20 | 43.21 | 44.10 | 6,252,193 | +1.62(+3.81%) |
Jul 27, 2007 | 43.12 | 43.30 | 42.37 | 42.48 | 6,348,712 | -0.45(-1.06%) |
Jul 26, 2007 | 43.20 | 43.46 | 42.31 | 42.94 | 5,364,047 | -0.74(-1.70%) |
Jul 25, 2007 | 44.14 | 44.14 | 43.45 | 43.68 | 4,157,450 | +0.27(+0.63%) |
Jul 24, 2007 | 43.99 | 44.15 | 43.36 | 43.41 | 3,028,530 | -0.99(-2.24%) |
Jul 23, 2007 | 44.59 | 44.59 | 44.33 | 44.40 | 1,948,602 | +0.38(+0.86%) |
Jul 20, 2007 | 44.49 | 44.55 | 43.90 | 44.02 | 2,069,827 | -0.72(-1.60%) |
Jul 19, 2007 | 44.88 | 44.94 | 44.42 | 44.74 | 1,356,295 | +0.01(+0.02%) |
Jul 18, 2007 | 44.61 | 44.78 | 44.25 | 44.73 | 1,605,864 | +0.01(+0.03%) |
Jul 17, 2007 | 44.78 | 44.87 | 44.67 | 44.72 | 997,017 | +0.15(+0.33%) |
Jul 16, 2007 | 44.57 | 44.83 | 44.53 | 44.57 | 1,007,904 | +0.08(+0.17%) |
Jul 13, 2007 | 44.42 | 44.65 | 44.37 | 44.49 | 673,123 | -0.31(-0.69%) |
Jul 12, 2007 | 44.06 | 44.81 | 44.06 | 44.80 | 1,575,924 | +0.58(+1.31%) |
Jul 11, 2007 | 44.03 | 44.23 | 43.88 | 44.22 | 1,655,066 | +0.38(+0.87%) |
Jul 10, 2007 | 44.15 | 44.37 | 43.76 | 43.84 | 1,403,822 | -0.47(-1.06%) |
Jul 09, 2007 | 44.39 | 44.42 | 44.21 | 44.31 | 651,348 | -0.07(-0.15%) |
Jul 06, 2007 | 44.25 | 44.40 | 44.15 | 44.38 | 968,752 | +0.40(+0.91%) |
Jul 05, 2007 | 44.03 | 44.03 | 43.78 | 43.97 | 761,058 | -0.19(-0.43%) |
Jul 03, 2007 | 44.07 | 44.18 | 43.93 | 44.17 | 538,707 | +0.07(+0.16%) |
Jul 02, 2007 | 43.84 | 44.11 | 43.83 | 44.09 | 819,681 | +0.26(+0.60%) |
Jun 29, 2007 | 43.79 | 44.08 | 43.67 | 43.83 | 1,163,675 | -0.16(-0.36%) |
Jun 28, 2007 | 43.99 | 44.14 | 43.79 | 43.99 | 1,002,251 | -0.23(-0.52%) |
Jun 27, 2007 | 43.81 | 44.24 | 43.81 | 44.22 | 1,305,000 | +0.30(+0.69%) |
Jun 26, 2007 | 44.06 | 44.12 | 43.83 | 43.92 | 1,510,391 | -0.05(-0.12%) |
Jun 25, 2007 | 44.26 | 44.42 | 43.92 | 43.97 | 1,109,658 | -0.11(-0.24%) |
Jun 22, 2007 | 44.45 | 44.50 | 44.04 | 44.08 | 1,055,431 | -0.53(-1.20%) |
Jun 21, 2007 | 44.44 | 44.74 | 44.23 | 44.61 | 989,061 | +0.19(+0.43%) |
Jun 20, 2007 | 45.02 | 45.04 | 44.40 | 44.42 | 1,531,747 | +0.07(+0.16%) |
Jun 19, 2007 | 44.37 | 44.44 | 44.18 | 44.35 | 1,127,664 | +0.07(+0.16%) |
Jun 18, 2007 | 44.37 | 44.41 | 44.19 | 44.28 | 467,103 | +0.07(+0.15%) |
Jun 15, 2007 | 44.16 | 44.25 | 44.08 | 44.21 | 696,363 | +0.14(+0.33%) |
Jun 14, 2007 | 43.88 | 44.23 | 43.88 | 44.07 | 653,861 | -0.08(-0.18%) |
Jun 13, 2007 | 43.92 | 44.19 | 43.84 | 44.15 | 973,568 | +0.28(+0.64%) |
Jun 12, 2007 | 44.08 | 44.35 | 43.87 | 43.87 | 884,795 | -0.38(-0.85%) |
Jun 11, 2007 | 44.19 | 44.37 | 43.99 | 44.24 | 812,353 | +0.05(+0.11%) |
Jun 08, 2007 | 43.99 | 44.23 | 43.80 | 44.19 | 2,031,721 | +0.44(+1.02%) |
Jun 07, 2007 | 44.14 | 44.31 | 43.63 | 43.75 | 1,772,731 | -0.45(-1.03%) |
Jun 06, 2007 | 44.45 | 44.56 | 44.13 | 44.20 | 2,889,718 | -0.04(-0.10%) |
Jun 05, 2007 | 44.36 | 44.44 | 44.19 | 44.25 | 860,090 | -0.43(-0.96%) |
Jun 04, 2007 | 44.47 | 44.68 | 44.31 | 44.68 | 906,570 | +0.16(+0.36%) |