Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 41.67 | 42.18 | 41.48 | 41.83 | 2,356,146 | +0.69(+1.67%) |
Aug 30, 2007 | 41.23 | 41.72 | 40.88 | 41.15 | 1,992,464 | -0.67(-1.59%) |
Aug 29, 2007 | 41.11 | 41.92 | 40.59 | 41.81 | 2,297,788 | +1.11(+2.74%) |
Aug 28, 2007 | 42.56 | 42.64 | 40.62 | 40.70 | 2,790,265 | -2.08(-4.85%) |
Aug 27, 2007 | 42.95 | 43.19 | 42.56 | 42.77 | 2,180,054 | -0.27(-0.64%) |
Aug 24, 2007 | 42.16 | 43.18 | 41.82 | 43.05 | 2,076,436 | +0.96(+2.29%) |
Aug 23, 2007 | 42.32 | 42.58 | 41.64 | 42.09 | 2,958,499 | +0.14(+0.34%) |
Aug 22, 2007 | 40.61 | 42.18 | 40.55 | 41.94 | 3,505,404 | +1.51(+3.74%) |
Aug 21, 2007 | 40.72 | 41.08 | 40.28 | 40.43 | 3,694,304 | -0.29(-0.71%) |
Aug 20, 2007 | 41.46 | 42.00 | 40.23 | 40.72 | 2,996,628 | -0.70(-1.69%) |
Aug 17, 2007 | 41.27 | 41.74 | 39.17 | 41.42 | 5,184,832 | +2.55(+6.56%) |
Aug 16, 2007 | 38.50 | 39.10 | 37.38 | 38.87 | 6,801,534 | -0.31(-0.79%) |
Aug 15, 2007 | 39.57 | 40.56 | 39.02 | 39.18 | 3,380,585 | -0.32(-0.80%) |
Aug 14, 2007 | 41.40 | 41.67 | 39.50 | 39.50 | 3,269,353 | -1.76(-4.26%) |
Aug 13, 2007 | 42.33 | 42.56 | 41.10 | 41.26 | 3,105,340 | -0.32(-0.78%) |
Aug 10, 2007 | 38.83 | 41.72 | 38.18 | 41.58 | 6,114,018 | +2.30(+5.84%) |
Aug 09, 2007 | 41.23 | 41.78 | 38.66 | 39.28 | 6,145,823 | -2.86(-6.78%) |
Aug 08, 2007 | 41.57 | 42.82 | 41.10 | 42.14 | 5,541,700 | +0.56(+1.36%) |
Aug 07, 2007 | 41.66 | 42.07 | 40.62 | 41.58 | 4,811,987 | +0.37(+0.90%) |
Aug 06, 2007 | 39.65 | 41.28 | 38.89 | 41.21 | 5,275,290 | +1.40(+3.52%) |
Aug 03, 2007 | 40.03 | 41.75 | 39.63 | 39.81 | 4,851,844 | -1.94(-4.66%) |
Aug 02, 2007 | 41.56 | 41.94 | 41.06 | 41.75 | 4,984,727 | +0.52(+1.27%) |
Aug 01, 2007 | 39.74 | 43.24 | 39.16 | 41.23 | 8,233,706 | -0.22(-0.53%) |
Jul 31, 2007 | 42.11 | 43.13 | 41.30 | 41.45 | 4,709,039 | -0.63(-1.50%) |
Jul 30, 2007 | 41.88 | 42.26 | 41.20 | 42.08 | 4,436,104 | +0.43(+1.02%) |
Jul 27, 2007 | 42.93 | 43.04 | 41.61 | 41.65 | 6,885,951 | -1.34(-3.12%) |
Jul 26, 2007 | 43.85 | 43.87 | 42.51 | 42.99 | 5,306,139 | -1.15(-2.61%) |
Jul 25, 2007 | 44.73 | 44.93 | 43.39 | 44.15 | 4,836,038 | -0.19(-0.42%) |
Jul 24, 2007 | 45.36 | 45.56 | 44.33 | 44.33 | 4,184,282 | -1.33(-2.92%) |
Jul 23, 2007 | 44.66 | 46.05 | 44.66 | 45.67 | 3,269,499 | +0.48(+1.06%) |
Jul 20, 2007 | 45.94 | 46.35 | 45.06 | 45.19 | 4,621,778 | -1.16(-2.51%) |
Jul 19, 2007 | 47.07 | 47.17 | 46.32 | 46.35 | 2,932,449 | -0.38(-0.82%) |
Jul 18, 2007 | 47.10 | 47.39 | 46.24 | 46.73 | 2,666,996 | -0.78(-1.65%) |
Jul 17, 2007 | 47.76 | 48.03 | 47.49 | 47.52 | 1,402,045 | -0.22(-0.46%) |
Jul 16, 2007 | 47.74 | 48.10 | 47.67 | 47.74 | 1,288,247 | -0.21(-0.43%) |
Jul 13, 2007 | 48.07 | 48.14 | 47.74 | 47.94 | 2,072,361 | -0.33(-0.68%) |
Jul 12, 2007 | 48.44 | 48.44 | 48.02 | 48.27 | 3,029,809 | +0.05(+0.10%) |
Jul 11, 2007 | 47.41 | 48.27 | 47.25 | 48.22 | 3,170,247 | +0.96(+2.02%) |
Jul 10, 2007 | 48.10 | 48.10 | 47.27 | 47.27 | 3,966,446 | -1.07(-2.22%) |
Jul 09, 2007 | 49.06 | 49.16 | 48.29 | 48.34 | 2,608,788 | -0.47(-0.97%) |
Jul 06, 2007 | 48.73 | 48.90 | 48.37 | 48.81 | 1,072,417 | -0.13(-0.27%) |
Jul 05, 2007 | 49.88 | 49.41 | 48.66 | 48.94 | 1,697,618 | -0.34(-0.68%) |
Jul 03, 2007 | 49.45 | 49.67 | 49.28 | 49.28 | 748,611 | -0.16(-0.32%) |
Jul 02, 2007 | 49.03 | 49.47 | 48.92 | 49.44 | 976,863 | +0.69(+1.41%) |
Jun 29, 2007 | 48.95 | 49.34 | 48.35 | 48.75 | 1,966,389 | -0.06(-0.13%) |
Jun 28, 2007 | 48.79 | 49.05 | 48.25 | 48.81 | 2,322,965 | +0.03(+0.07%) |
Jun 27, 2007 | 48.29 | 48.84 | 48.11 | 48.78 | 1,728,471 | +0.23(+0.48%) |
Jun 26, 2007 | 48.72 | 48.98 | 48.35 | 48.55 | 1,712,608 | +0.07(+0.14%) |
Jun 25, 2007 | 48.75 | 49.26 | 48.26 | 48.48 | 1,358,968 | -0.10(-0.21%) |
Jun 22, 2007 | 49.05 | 48.96 | 48.44 | 48.58 | 3,332,659 | -0.47(-0.97%) |
Jun 21, 2007 | 48.82 | 49.16 | 48.41 | 49.05 | 1,192,189 | +0.23(+0.48%) |
Jun 20, 2007 | 49.82 | 49.95 | 48.82 | 48.82 | 1,296,972 | -0.82(-1.66%) |
Jun 19, 2007 | 49.58 | 49.76 | 49.36 | 49.65 | 1,175,453 | +0.03(+0.07%) |
Jun 18, 2007 | 49.81 | 49.81 | 49.46 | 49.61 | 969,964 | -0.03(-0.06%) |
Jun 15, 2007 | 49.85 | 50.31 | 49.58 | 49.64 | 2,585,212 | +0.00(+0.00%) |
Jun 14, 2007 | 49.58 | 50.04 | 49.53 | 49.64 | 1,177,200 | +0.05(+0.11%) |
Jun 13, 2007 | 49.08 | 49.58 | 48.95 | 49.58 | 1,346,743 | +0.63(+1.29%) |
Jun 12, 2007 | 49.47 | 49.63 | 48.95 | 48.95 | 2,326,167 | -0.74(-1.48%) |
Jun 11, 2007 | 49.21 | 50.17 | 49.21 | 49.69 | 1,722,434 | +0.47(+0.96%) |
Jun 08, 2007 | 49.13 | 49.24 | 48.44 | 49.21 | 1,915,826 | +0.60(+1.24%) |
Jun 07, 2007 | 49.03 | 49.18 | 48.54 | 48.61 | 2,811,548 | -0.56(-1.13%) |
Jun 06, 2007 | 49.10 | 49.70 | 49.14 | 49.16 | 1,639,406 | -0.52(-1.05%) |
Jun 05, 2007 | 49.99 | 50.08 | 49.69 | 49.69 | 1,443,521 | -0.47(-0.95%) |
Jun 04, 2007 | 50.17 | 50.22 | 49.97 | 50.16 | 1,446,578 | -0.05(-0.10%) |