Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 46.64 | 46.93 | 46.19 | 46.35 | 15,442,166 | +0.30(+0.65%) |
Aug 30, 2007 | 45.79 | 46.26 | 45.18 | 46.05 | 14,817,663 | +0.26(+0.57%) |
Aug 29, 2007 | 44.99 | 46.15 | 44.72 | 45.79 | 19,026,340 | +1.27(+2.85%) |
Aug 28, 2007 | 45.73 | 45.80 | 44.52 | 44.52 | 19,050,388 | -1.43(-3.10%) |
Aug 27, 2007 | 45.75 | 46.15 | 45.60 | 45.94 | 12,100,182 | -0.12(-0.25%) |
Aug 24, 2007 | 45.36 | 46.22 | 45.36 | 46.06 | 14,547,827 | +0.92(+2.04%) |
Aug 23, 2007 | 45.31 | 45.66 | 44.41 | 45.14 | 16,408,840 | +0.05(+0.11%) |
Aug 22, 2007 | 44.79 | 45.18 | 44.55 | 45.09 | 19,411,116 | +0.58(+1.29%) |
Aug 21, 2007 | 44.43 | 45.02 | 44.13 | 44.52 | 21,448,894 | -0.31(-0.70%) |
Aug 20, 2007 | 44.36 | 45.18 | 43.84 | 44.83 | 17,493,796 | +0.28(+0.63%) |
Aug 17, 2007 | 44.20 | 44.94 | 43.70 | 44.55 | 30,696,186 | +1.57(+3.65%) |
Aug 16, 2007 | 42.14 | 43.28 | 41.32 | 42.98 | 36,736,196 | +0.33(+0.78%) |
Aug 15, 2007 | 43.44 | 44.26 | 42.45 | 42.65 | 23,195,714 | -0.89(-2.05%) |
Aug 14, 2007 | 43.54 | 44.20 | 43.36 | 43.54 | 29,140,938 | +0.00(+0.00%) |
Aug 13, 2007 | 44.05 | 44.52 | 43.36 | 43.54 | 19,464,136 | -0.51(-1.16%) |
Aug 10, 2007 | 42.32 | 44.22 | 41.94 | 44.05 | 25,088,756 | +1.22(+2.85%) |
Aug 09, 2007 | 43.89 | 44.75 | 42.83 | 42.83 | 29,509,326 | -1.70(-3.82%) |
Aug 08, 2007 | 43.82 | 45.22 | 43.82 | 44.53 | 27,371,842 | +0.61(+1.38%) |
Aug 07, 2007 | 42.95 | 44.30 | 42.52 | 43.93 | 29,016,090 | +0.61(+1.41%) |
Aug 06, 2007 | 42.88 | 43.35 | 41.40 | 43.31 | 32,418,778 | +0.29(+0.67%) |
Aug 03, 2007 | 43.42 | 44.89 | 42.88 | 43.02 | 29,444,870 | -1.28(-2.88%) |
Aug 02, 2007 | 44.63 | 45.42 | 43.62 | 44.30 | 29,883,142 | -0.68(-1.50%) |
Aug 01, 2007 | 44.77 | 47.26 | 43.59 | 44.98 | 40,765,872 | -0.05(-0.11%) |
Jul 31, 2007 | 45.64 | 46.18 | 44.97 | 45.03 | 22,492,128 | -0.62(-1.35%) |
Jul 30, 2007 | 45.34 | 45.94 | 44.30 | 45.64 | 22,946,714 | +0.65(+1.44%) |
Jul 27, 2007 | 46.64 | 46.97 | 44.68 | 44.99 | 32,316,536 | -1.19(-2.58%) |
Jul 26, 2007 | 47.14 | 47.77 | 45.56 | 46.19 | 32,524,850 | -1.90(-3.94%) |
Jul 25, 2007 | 47.45 | 48.42 | 46.71 | 48.08 | 26,797,488 | +0.63(+1.34%) |
Jul 24, 2007 | 48.40 | 48.66 | 47.30 | 47.45 | 20,760,074 | -1.44(-2.94%) |
Jul 23, 2007 | 48.67 | 49.20 | 48.14 | 48.89 | 18,283,614 | +0.24(+0.49%) |
Jul 20, 2007 | 49.11 | 49.28 | 48.26 | 48.65 | 19,563,310 | -0.46(-0.95%) |
Jul 19, 2007 | 49.36 | 49.50 | 48.84 | 49.11 | 15,951,256 | -0.04(-0.09%) |
Jul 18, 2007 | 48.10 | 49.34 | 47.85 | 49.16 | 21,545,970 | +1.05(+2.17%) |
Jul 17, 2007 | 49.16 | 49.16 | 47.90 | 48.11 | 18,446,456 | -0.54(-1.11%) |
Jul 16, 2007 | 49.38 | 49.67 | 48.24 | 48.65 | 19,876,388 | -0.64(-1.30%) |
Jul 13, 2007 | 49.37 | 50.17 | 49.05 | 49.29 | 18,132,190 | +0.02(+0.03%) |
Jul 12, 2007 | 48.01 | 49.31 | 47.92 | 49.27 | 23,816,646 | +1.35(+2.81%) |
Jul 11, 2007 | 47.25 | 47.99 | 46.85 | 47.92 | 23,183,510 | +0.92(+1.97%) |
Jul 10, 2007 | 47.00 | 47.64 | 46.37 | 47.00 | 26,267,400 | -0.26(-0.56%) |
Jul 09, 2007 | 46.24 | 47.42 | 46.18 | 47.26 | 20,158,292 | +0.96(+2.08%) |
Jul 06, 2007 | 45.94 | 46.45 | 45.72 | 46.30 | 22,202,660 | +0.59(+1.28%) |
Jul 05, 2007 | 45.81 | 46.02 | 45.16 | 45.72 | 16,562,756 | +0.13(+0.28%) |
Jul 03, 2007 | 44.15 | 45.78 | 44.15 | 45.59 | 8,737,180 | +0.62(+1.39%) |
Jul 02, 2007 | 44.73 | 45.04 | 44.58 | 44.97 | 15,550,254 | +0.48(+1.08%) |
Jun 29, 2007 | 44.60 | 44.99 | 44.11 | 44.49 | 20,318,022 | +0.03(+0.07%) |
Jun 28, 2007 | 44.40 | 44.83 | 44.28 | 44.46 | 16,273,748 | +0.15(+0.35%) |
Jun 27, 2007 | 43.44 | 44.36 | 43.10 | 44.30 | 19,400,490 | +0.63(+1.44%) |
Jun 26, 2007 | 43.81 | 44.24 | 43.50 | 43.67 | 25,539,048 | -0.13(-0.30%) |
Jun 25, 2007 | 43.13 | 44.18 | 43.04 | 43.81 | 24,026,892 | +0.74(+1.72%) |
Jun 22, 2007 | 43.75 | 43.80 | 43.04 | 43.07 | 25,452,512 | -0.69(-1.57%) |
Jun 21, 2007 | 42.93 | 43.84 | 42.97 | 43.75 | 19,047,078 | +0.99(+2.32%) |
Jun 20, 2007 | 44.15 | 44.20 | 42.65 | 42.76 | 20,928,064 | -1.23(-2.79%) |
Jun 19, 2007 | 43.83 | 44.23 | 43.81 | 43.99 | 13,318,703 | -0.05(-0.12%) |
Jun 18, 2007 | 43.97 | 44.36 | 43.97 | 44.04 | 11,353,732 | +0.12(+0.26%) |
Jun 15, 2007 | 43.76 | 44.15 | 43.71 | 43.92 | 17,863,490 | +0.44(+1.02%) |
Jun 14, 2007 | 42.99 | 43.59 | 42.99 | 43.48 | 16,013,839 | +0.62(+1.45%) |
Jun 13, 2007 | 42.68 | 43.07 | 42.63 | 42.86 | 18,838,686 | +0.31(+0.73%) |
Jun 12, 2007 | 42.96 | 43.20 | 42.51 | 42.54 | 14,038,643 | -0.42(-0.98%) |
Jun 11, 2007 | 42.60 | 43.19 | 42.39 | 42.97 | 12,736,983 | +0.35(+0.83%) |
Jun 08, 2007 | 42.31 | 42.64 | 41.78 | 42.61 | 16,194,494 | +0.26(+0.61%) |
Jun 07, 2007 | 43.12 | 43.34 | 42.30 | 42.35 | 20,792,094 | -0.84(-1.94%) |
Jun 06, 2007 | 43.52 | 43.69 | 42.97 | 43.19 | 14,241,393 | -0.50(-1.14%) |
Jun 05, 2007 | 43.68 | 43.85 | 43.39 | 43.69 | 14,018,211 | -0.21(-0.48%) |
Jun 04, 2007 | 43.43 | 43.96 | 43.30 | 43.90 | 15,069,240 | +0.48(+1.09%) |