Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 48.30 | 48.81 | 48.16 | 48.37 | 4,231,176 | +0.69(+1.46%) |
Aug 30, 2007 | 47.16 | 48.23 | 46.88 | 47.68 | 5,675,269 | +0.51(+1.07%) |
Aug 29, 2007 | 46.29 | 47.21 | 46.04 | 47.17 | 5,608,400 | +1.17(+2.54%) |
Aug 28, 2007 | 46.73 | 46.89 | 45.89 | 46.00 | 6,111,041 | -1.09(-2.31%) |
Aug 27, 2007 | 47.61 | 47.61 | 46.96 | 47.09 | 4,241,094 | -0.62(-1.30%) |
Aug 24, 2007 | 46.90 | 47.95 | 46.88 | 47.71 | 4,568,403 | +0.38(+0.79%) |
Aug 23, 2007 | 47.01 | 47.53 | 46.46 | 47.33 | 4,204,300 | +0.83(+1.79%) |
Aug 22, 2007 | 47.13 | 47.34 | 46.17 | 46.50 | 6,836,207 | -0.13(-0.28%) |
Aug 21, 2007 | 47.18 | 47.81 | 46.41 | 46.63 | 4,784,529 | -0.90(-1.89%) |
Aug 20, 2007 | 47.84 | 48.04 | 46.87 | 47.53 | 5,993,140 | -0.42(-0.87%) |
Aug 17, 2007 | 48.73 | 48.98 | 46.88 | 47.95 | 7,786,938 | +0.68(+1.44%) |
Aug 16, 2007 | 46.82 | 48.04 | 45.39 | 47.27 | 10,516,110 | -0.63(-1.31%) |
Aug 15, 2007 | 49.38 | 50.05 | 47.76 | 47.90 | 7,230,808 | -1.77(-3.56%) |
Aug 14, 2007 | 51.05 | 51.11 | 49.61 | 49.66 | 4,328,121 | -0.87(-1.72%) |
Aug 13, 2007 | 51.13 | 51.63 | 50.44 | 50.53 | 4,410,348 | -0.40(-0.79%) |
Aug 10, 2007 | 50.70 | 51.31 | 49.23 | 50.93 | 5,723,902 | +0.01(+0.02%) |
Aug 09, 2007 | 50.08 | 51.68 | 49.76 | 50.92 | 8,597,320 | +0.17(+0.33%) |
Aug 08, 2007 | 50.19 | 51.29 | 49.80 | 50.75 | 8,303,193 | +0.94(+1.88%) |
Aug 07, 2007 | 47.91 | 50.43 | 47.56 | 49.81 | 6,503,619 | +0.81(+1.65%) |
Aug 06, 2007 | 48.76 | 49.13 | 47.33 | 49.01 | 8,550,179 | -0.06(-0.11%) |
Aug 03, 2007 | 49.45 | 50.50 | 48.97 | 49.06 | 7,128,321 | -1.43(-2.83%) |
Aug 02, 2007 | 50.94 | 51.37 | 49.70 | 50.50 | 5,649,194 | -0.27(-0.53%) |
Aug 01, 2007 | 50.66 | 51.10 | 49.03 | 50.76 | 7,151,523 | +0.23(+0.46%) |
Jul 31, 2007 | 51.89 | 52.16 | 50.46 | 50.53 | 5,843,243 | -0.18(-0.35%) |
Jul 30, 2007 | 50.60 | 51.25 | 49.99 | 50.71 | 5,618,958 | +0.22(+0.43%) |
Jul 27, 2007 | 50.64 | 51.47 | 49.45 | 50.49 | 8,894,925 | -0.77(-1.50%) |
Jul 26, 2007 | 52.45 | 52.45 | 49.26 | 51.26 | 8,977,395 | -1.72(-3.24%) |
Jul 25, 2007 | 52.81 | 53.13 | 51.64 | 52.98 | 6,627,874 | +0.24(+0.46%) |
Jul 24, 2007 | 53.50 | 53.50 | 52.55 | 52.73 | 6,585,061 | -1.26(-2.34%) |
Jul 23, 2007 | 54.75 | 54.75 | 53.45 | 54.00 | 5,045,751 | -0.09(-0.17%) |
Jul 20, 2007 | 55.63 | 55.77 | 53.91 | 54.09 | 6,123,199 | -1.46(-2.63%) |
Jul 19, 2007 | 55.01 | 55.58 | 54.63 | 55.55 | 5,219,661 | +0.79(+1.45%) |
Jul 18, 2007 | 53.60 | 54.88 | 53.45 | 54.76 | 5,680,115 | +1.28(+2.38%) |
Jul 17, 2007 | 54.15 | 54.57 | 53.30 | 53.48 | 5,988,820 | -0.06(-0.12%) |
Jul 16, 2007 | 54.07 | 54.16 | 52.65 | 53.55 | 5,588,083 | -0.33(-0.61%) |
Jul 13, 2007 | 53.98 | 54.56 | 53.76 | 53.88 | 7,818,453 | +0.81(+1.53%) |
Jul 12, 2007 | 52.66 | 53.06 | 52.26 | 53.06 | 3,948,820 | +0.80(+1.53%) |
Jul 11, 2007 | 51.76 | 52.26 | 51.27 | 52.26 | 4,725,498 | +0.24(+0.47%) |
Jul 10, 2007 | 52.29 | 52.78 | 52.02 | 52.02 | 3,945,781 | -0.58(-1.09%) |
Jul 09, 2007 | 52.43 | 52.93 | 52.40 | 52.60 | 4,489,855 | -0.01(-0.02%) |
Jul 06, 2007 | 52.50 | 52.86 | 52.19 | 52.61 | 3,615,432 | +0.46(+0.89%) |
Jul 05, 2007 | 52.40 | 52.66 | 51.63 | 52.15 | 3,786,772 | +0.06(+0.12%) |
Jul 03, 2007 | 52.08 | 52.16 | 51.73 | 52.08 | 2,312,075 | +0.44(+0.85%) |
Jul 02, 2007 | 51.13 | 51.65 | 50.78 | 51.65 | 4,461,149 | +0.64(+1.26%) |
Jun 29, 2007 | 50.98 | 51.66 | 50.85 | 51.00 | 5,488,208 | +0.31(+0.60%) |
Jun 28, 2007 | 51.24 | 51.32 | 50.53 | 50.70 | 5,639,701 | +0.05(+0.10%) |
Jun 27, 2007 | 49.74 | 50.74 | 49.33 | 50.65 | 9,598,014 | +0.37(+0.73%) |
Jun 26, 2007 | 52.51 | 52.58 | 50.15 | 50.28 | 9,112,020 | -2.04(-3.90%) |
Jun 25, 2007 | 52.70 | 52.84 | 51.62 | 52.31 | 4,852,845 | -0.78(-1.47%) |
Jun 22, 2007 | 53.71 | 53.96 | 52.78 | 53.10 | 4,829,285 | -0.61(-1.14%) |
Jun 21, 2007 | 52.89 | 54.06 | 52.96 | 53.71 | 4,858,118 | +0.82(+1.55%) |
Jun 20, 2007 | 54.70 | 54.80 | 52.78 | 52.89 | 5,271,333 | -1.43(-2.64%) |
Jun 19, 2007 | 54.35 | 54.82 | 53.82 | 54.32 | 4,223,337 | -0.11(-0.21%) |
Jun 18, 2007 | 54.57 | 54.90 | 54.31 | 54.43 | 4,190,702 | -0.14(-0.25%) |
Jun 15, 2007 | 54.55 | 54.88 | 54.31 | 54.57 | 6,826,129 | +0.71(+1.31%) |
Jun 14, 2007 | 53.01 | 53.97 | 53.00 | 53.86 | 5,611,759 | +1.43(+2.73%) |
Jun 13, 2007 | 51.88 | 52.53 | 51.41 | 52.43 | 5,579,444 | +0.84(+1.62%) |
Jun 12, 2007 | 52.07 | 52.50 | 51.33 | 51.60 | 4,865,956 | -0.59(-1.14%) |
Jun 11, 2007 | 51.46 | 52.48 | 51.10 | 52.19 | 4,735,577 | +0.68(+1.31%) |
Jun 08, 2007 | 50.37 | 51.54 | 50.08 | 51.51 | 4,954,645 | +1.09(+2.16%) |
Jun 07, 2007 | 51.45 | 51.88 | 50.43 | 50.43 | 4,516,533 | -1.12(-2.17%) |
Jun 06, 2007 | 52.23 | 52.23 | 51.30 | 51.55 | 3,803,883 | -0.68(-1.30%) |
Jun 05, 2007 | 52.00 | 52.31 | 51.55 | 52.23 | 5,550,969 | +0.23(+0.43%) |
Jun 04, 2007 | 50.76 | 52.10 | 50.65 | 52.00 | 4,206,365 | +1.09(+2.14%) |