Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 45.48 | 45.84 | 44.72 | 45.41 | 7,931,512 | +0.70(+1.56%) |
Aug 30, 2007 | 44.77 | 45.17 | 44.30 | 44.72 | 10,097,715 | -0.33(-0.72%) |
Aug 29, 2007 | 44.83 | 45.08 | 44.17 | 45.04 | 11,782,711 | +0.61(+1.38%) |
Aug 28, 2007 | 46.09 | 46.26 | 44.43 | 44.43 | 13,975,375 | -2.02(-4.35%) |
Aug 27, 2007 | 47.16 | 47.17 | 46.41 | 46.45 | 5,686,357 | -0.72(-1.53%) |
Aug 24, 2007 | 46.41 | 47.24 | 46.27 | 47.17 | 6,176,422 | +0.67(+1.43%) |
Aug 23, 2007 | 47.16 | 47.17 | 46.19 | 46.51 | 7,617,334 | -0.08(-0.17%) |
Aug 22, 2007 | 46.27 | 46.61 | 45.18 | 46.58 | 10,955,186 | +0.77(+1.67%) |
Aug 21, 2007 | 45.46 | 46.14 | 45.27 | 45.82 | 8,923,613 | +0.36(+0.78%) |
Aug 20, 2007 | 45.79 | 46.41 | 44.93 | 45.46 | 8,162,563 | -0.16(-0.36%) |
Aug 17, 2007 | 46.24 | 46.62 | 44.63 | 45.62 | 17,096,116 | +0.56(+1.24%) |
Aug 16, 2007 | 43.96 | 45.56 | 43.07 | 45.07 | 22,466,832 | +1.11(+2.52%) |
Aug 15, 2007 | 44.31 | 45.21 | 43.94 | 43.96 | 13,335,444 | -0.43(-0.98%) |
Aug 14, 2007 | 46.10 | 46.32 | 44.32 | 44.39 | 14,684,922 | -1.67(-3.62%) |
Aug 13, 2007 | 47.27 | 47.61 | 45.94 | 46.06 | 12,303,480 | -1.03(-2.19%) |
Aug 10, 2007 | 46.48 | 47.41 | 45.27 | 47.09 | 20,876,450 | +0.10(+0.21%) |
Aug 09, 2007 | 48.78 | 48.45 | 46.44 | 46.99 | 22,337,624 | -1.79(-3.67%) |
Aug 08, 2007 | 47.03 | 49.49 | 46.92 | 48.78 | 17,238,360 | +1.96(+4.19%) |
Aug 07, 2007 | 46.66 | 47.20 | 45.67 | 46.82 | 16,947,934 | +0.15(+0.33%) |
Aug 06, 2007 | 44.84 | 46.72 | 43.00 | 46.66 | 22,655,158 | +1.73(+3.84%) |
Aug 03, 2007 | 45.03 | 47.19 | 44.74 | 44.93 | 19,281,494 | -2.25(-4.78%) |
Aug 02, 2007 | 46.23 | 47.31 | 46.18 | 47.19 | 10,784,028 | +0.99(+2.15%) |
Aug 01, 2007 | 45.28 | 46.30 | 44.84 | 46.20 | 13,883,921 | +0.84(+1.86%) |
Jul 31, 2007 | 47.23 | 48.54 | 45.23 | 45.35 | 15,684,121 | -1.24(-2.66%) |
Jul 30, 2007 | 45.53 | 46.75 | 45.32 | 46.59 | 11,695,067 | +1.23(+2.72%) |
Jul 27, 2007 | 46.97 | 47.06 | 45.35 | 45.36 | 17,296,576 | -1.32(-2.84%) |
Jul 26, 2007 | 47.37 | 47.91 | 45.62 | 46.68 | 18,148,022 | -1.14(-2.38%) |
Jul 25, 2007 | 47.78 | 47.85 | 47.01 | 47.82 | 10,634,389 | +0.43(+0.92%) |
Jul 24, 2007 | 48.81 | 49.19 | 47.18 | 47.39 | 15,712,737 | -2.70(-5.40%) |
Jul 23, 2007 | 50.53 | 50.74 | 49.82 | 50.09 | 9,368,744 | +0.12(+0.23%) |
Jul 20, 2007 | 50.84 | 50.88 | 49.82 | 49.98 | 9,440,680 | -0.81(-1.59%) |
Jul 19, 2007 | 50.50 | 51.05 | 50.50 | 50.78 | 7,802,886 | +0.39(+0.77%) |
Jul 18, 2007 | 49.66 | 50.57 | 49.61 | 50.40 | 12,253,400 | +0.24(+0.48%) |
Jul 17, 2007 | 48.96 | 50.32 | 48.88 | 50.16 | 13,419,565 | +2.22(+4.62%) |
Jul 16, 2007 | 48.44 | 48.59 | 47.92 | 47.94 | 6,226,711 | -0.74(-1.51%) |
Jul 13, 2007 | 49.04 | 49.11 | 48.15 | 48.68 | 7,761,644 | -0.39(-0.79%) |
Jul 12, 2007 | 46.89 | 49.11 | 46.70 | 49.06 | 12,310,128 | +2.36(+5.06%) |
Jul 11, 2007 | 46.60 | 47.13 | 46.27 | 46.70 | 10,233,635 | -0.02(-0.03%) |
Jul 10, 2007 | 48.41 | 48.41 | 46.67 | 46.72 | 12,773,602 | -1.66(-3.43%) |
Jul 09, 2007 | 47.80 | 48.41 | 47.56 | 48.37 | 6,305,182 | +0.72(+1.51%) |
Jul 06, 2007 | 47.27 | 47.88 | 47.16 | 47.65 | 4,390,645 | +0.10(+0.21%) |
Jul 05, 2007 | 48.17 | 48.44 | 47.51 | 47.55 | 4,463,549 | -0.81(-1.67%) |
Jul 03, 2007 | 47.87 | 48.52 | 47.72 | 48.36 | 3,818,541 | +0.49(+1.02%) |
Jul 02, 2007 | 47.40 | 47.98 | 47.23 | 47.87 | 7,766,592 | +0.47(+1.00%) |
Jun 29, 2007 | 47.76 | 47.85 | 46.77 | 47.40 | 8,425,935 | -0.03(-0.07%) |
Jun 28, 2007 | 47.46 | 48.01 | 47.06 | 47.43 | 9,007,845 | -0.24(-0.50%) |
Jun 27, 2007 | 47.34 | 47.74 | 46.93 | 47.67 | 5,903,366 | +0.15(+0.33%) |
Jun 26, 2007 | 48.27 | 48.52 | 47.48 | 47.51 | 7,209,157 | -0.36(-0.76%) |
Jun 25, 2007 | 48.16 | 48.59 | 47.53 | 47.88 | 7,004,048 | +0.01(+0.02%) |
Jun 22, 2007 | 48.54 | 48.54 | 47.78 | 47.87 | 10,877,610 | -0.67(-1.39%) |
Jun 21, 2007 | 48.07 | 48.69 | 47.03 | 48.54 | 8,228,831 | +0.47(+0.98%) |
Jun 20, 2007 | 49.08 | 49.24 | 48.06 | 48.07 | 5,208,334 | -0.85(-1.74%) |
Jun 19, 2007 | 48.87 | 49.10 | 48.64 | 48.92 | 6,264,329 | +0.01(+0.02%) |
Jun 18, 2007 | 49.57 | 50.09 | 48.83 | 48.92 | 4,914,680 | -0.49(-0.99%) |
Jun 15, 2007 | 49.40 | 49.50 | 49.03 | 49.40 | 9,201,004 | +0.49(+1.00%) |
Jun 14, 2007 | 48.94 | 49.59 | 48.65 | 48.92 | 5,899,294 | -0.01(-0.02%) |
Jun 13, 2007 | 48.42 | 48.95 | 48.18 | 48.92 | 5,503,796 | +0.80(+1.66%) |
Jun 12, 2007 | 48.85 | 49.00 | 48.08 | 48.13 | 6,001,524 | -0.73(-1.49%) |
Jun 11, 2007 | 48.84 | 49.13 | 48.36 | 48.85 | 4,566,851 | +0.02(+0.03%) |
Jun 08, 2007 | 48.50 | 48.86 | 48.05 | 48.84 | 5,538,748 | +0.23(+0.48%) |
Jun 07, 2007 | 49.27 | 49.58 | 48.51 | 48.61 | 8,293,014 | -0.77(-1.57%) |
Jun 06, 2007 | 50.16 | 50.19 | 49.20 | 49.38 | 6,948,139 | -0.81(-1.62%) |
Jun 05, 2007 | 50.36 | 50.44 | 50.02 | 50.19 | 7,367,486 | -0.18(-0.35%) |
Jun 04, 2007 | 50.43 | 50.54 | 50.15 | 50.37 | 4,838,399 | -0.04(-0.08%) |