Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 43.99 | 44.56 | 43.92 | 44.24 | 3,437,458 | +0.52(+1.20%) |
Aug 30, 2007 | 43.50 | 44.06 | 43.40 | 43.72 | 2,942,116 | -0.21(-0.47%) |
Aug 29, 2007 | 42.60 | 43.95 | 42.44 | 43.93 | 4,492,325 | +1.66(+3.92%) |
Aug 28, 2007 | 43.60 | 43.73 | 42.15 | 42.27 | 6,053,383 | -1.45(-3.33%) |
Aug 27, 2007 | 44.19 | 44.33 | 43.71 | 43.73 | 3,202,724 | -0.47(-1.05%) |
Aug 24, 2007 | 43.73 | 44.21 | 43.47 | 44.19 | 3,173,906 | +0.59(+1.36%) |
Aug 23, 2007 | 44.09 | 44.23 | 43.40 | 43.60 | 5,417,345 | -0.29(-0.67%) |
Aug 22, 2007 | 43.46 | 44.16 | 43.28 | 43.89 | 4,700,510 | +0.70(+1.63%) |
Aug 21, 2007 | 41.70 | 43.31 | 41.57 | 43.19 | 7,567,126 | +1.68(+4.06%) |
Aug 20, 2007 | 41.83 | 42.48 | 41.07 | 41.50 | 7,361,005 | -0.32(-0.75%) |
Aug 17, 2007 | 42.77 | 43.37 | 41.41 | 41.82 | 13,592,540 | -0.62(-1.45%) |
Aug 16, 2007 | 41.70 | 42.67 | 41.01 | 42.44 | 9,031,244 | +0.53(+1.27%) |
Aug 15, 2007 | 43.63 | 43.63 | 41.76 | 41.91 | 9,708,301 | -1.65(-3.80%) |
Aug 14, 2007 | 44.08 | 44.25 | 43.50 | 43.56 | 6,047,347 | -0.70(-1.59%) |
Aug 13, 2007 | 45.14 | 45.52 | 14.63 | 44.26 | 5,794,000 | -1.05(-2.32%) |
Aug 10, 2007 | 45.14 | 45.88 | 44.78 | 45.32 | 7,229,697 | +0.01(+0.02%) |
Aug 09, 2007 | 46.20 | 46.98 | 45.31 | 45.31 | 9,481,675 | -1.23(-2.63%) |
Aug 08, 2007 | 46.57 | 46.66 | 45.80 | 46.53 | 9,360,617 | +0.40(+0.87%) |
Aug 07, 2007 | 44.78 | 46.44 | 44.77 | 46.13 | 11,049,889 | +1.05(+2.32%) |
Aug 06, 2007 | 43.72 | 45.11 | 43.37 | 45.09 | 6,489,510 | +1.75(+4.03%) |
Aug 03, 2007 | 43.89 | 44.26 | 43.28 | 43.34 | 8,522,440 | -0.25(-0.58%) |
Aug 02, 2007 | 43.07 | 43.68 | 42.95 | 43.59 | 5,874,632 | +0.52(+1.20%) |
Aug 01, 2007 | 42.99 | 43.79 | 42.27 | 43.07 | 9,301,454 | +0.23(+0.54%) |
Jul 31, 2007 | 42.72 | 43.75 | 42.72 | 42.84 | 8,181,181 | +0.23(+0.54%) |
Jul 30, 2007 | 41.96 | 42.68 | 41.92 | 42.62 | 8,800,039 | +0.65(+1.55%) |
Jul 27, 2007 | 42.44 | 42.86 | 41.89 | 41.96 | 7,154,712 | -0.34(-0.81%) |
Jul 26, 2007 | 42.70 | 43.01 | 41.80 | 42.31 | 8,796,478 | -0.90(-2.07%) |
Jul 25, 2007 | 43.42 | 43.43 | 42.64 | 43.20 | 4,942,381 | +0.11(+0.25%) |
Jul 24, 2007 | 43.63 | 44.45 | 42.95 | 43.10 | 7,191,490 | -0.54(-1.23%) |
Jul 23, 2007 | 44.16 | 44.23 | 43.54 | 43.63 | 3,632,068 | -0.25(-0.57%) |
Jul 20, 2007 | 44.55 | 44.56 | 43.69 | 43.88 | 5,145,491 | -0.67(-1.50%) |
Jul 19, 2007 | 44.95 | 44.96 | 44.31 | 44.55 | 4,311,529 | -0.17(-0.38%) |
Jul 18, 2007 | 44.49 | 44.94 | 44.43 | 44.72 | 5,518,634 | +0.21(+0.47%) |
Jul 17, 2007 | 44.27 | 44.76 | 44.18 | 44.51 | 5,218,658 | +0.20(+0.45%) |
Jul 16, 2007 | 44.85 | 45.01 | 44.18 | 44.31 | 4,219,130 | -0.81(-1.79%) |
Jul 13, 2007 | 44.24 | 45.19 | 43.89 | 45.12 | 6,396,286 | +0.89(+2.01%) |
Jul 12, 2007 | 43.53 | 44.31 | 43.29 | 44.23 | 7,327,442 | +0.73(+1.68%) |
Jul 11, 2007 | 43.24 | 43.60 | 43.16 | 43.50 | 4,639,499 | +0.15(+0.35%) |
Jul 10, 2007 | 43.70 | 43.70 | 42.93 | 43.35 | 6,662,206 | -0.61(-1.39%) |
Jul 09, 2007 | 44.16 | 44.16 | 43.68 | 43.96 | 6,077,473 | -0.06(-0.13%) |
Jul 06, 2007 | 43.18 | 44.18 | 43.10 | 44.02 | 5,960,237 | +0.95(+2.20%) |
Jul 05, 2007 | 42.99 | 43.13 | 42.71 | 43.07 | 4,305,892 | +0.03(+0.07%) |
Jul 03, 2007 | 42.93 | 43.19 | 42.66 | 43.05 | 4,029,964 | -0.12(-0.28%) |
Jul 02, 2007 | 42.63 | 43.21 | 42.58 | 43.17 | 6,190,741 | +1.24(+2.96%) |
Jun 29, 2007 | 41.96 | 42.34 | 41.76 | 41.93 | 7,007,331 | +0.21(+0.52%) |
Jun 28, 2007 | 41.86 | 42.08 | 41.50 | 41.71 | 5,208,589 | -0.11(-0.27%) |
Jun 27, 2007 | 40.94 | 41.90 | 40.89 | 41.83 | 6,532,315 | +0.75(+1.83%) |
Jun 26, 2007 | 41.02 | 41.19 | 40.88 | 41.07 | 7,056,688 | +0.09(+0.23%) |
Jun 25, 2007 | 40.98 | 41.10 | 40.63 | 40.98 | 5,584,435 | +0.02(+0.05%) |
Jun 22, 2007 | 40.76 | 41.25 | 40.62 | 40.96 | 6,353,872 | -0.01(-0.04%) |
Jun 21, 2007 | 40.26 | 41.00 | 40.05 | 40.97 | 6,863,259 | +0.60(+1.49%) |
Jun 20, 2007 | 40.42 | 40.71 | 40.05 | 40.37 | 5,193,575 | +0.01(+0.04%) |
Jun 19, 2007 | 39.92 | 40.42 | 39.91 | 40.36 | 4,761,312 | +0.24(+0.59%) |
Jun 18, 2007 | 40.06 | 40.44 | 40.06 | 40.12 | 3,290,892 | -0.06(-0.16%) |
Jun 15, 2007 | 40.27 | 40.43 | 40.14 | 40.19 | 5,395,818 | +0.24(+0.59%) |
Jun 14, 2007 | 39.99 | 40.19 | 39.84 | 39.95 | 3,214,684 | -0.15(-0.38%) |
Jun 13, 2007 | 39.51 | 40.10 | 39.48 | 40.10 | 3,965,457 | +0.58(+1.47%) |
Jun 12, 2007 | 39.53 | 39.93 | 39.48 | 39.52 | 3,485,320 | -0.39(-0.97%) |
Jun 11, 2007 | 39.92 | 40.06 | 39.63 | 39.91 | 4,018,279 | -0.22(-0.55%) |
Jun 08, 2007 | 39.51 | 40.29 | 39.51 | 40.13 | 5,554,368 | +0.54(+1.36%) |
Jun 07, 2007 | 40.14 | 40.34 | 39.59 | 39.59 | 9,683,799 | -0.40(-1.00%) |
Jun 06, 2007 | 39.62 | 40.14 | 39.30 | 39.99 | 6,954,141 | +0.27(+0.67%) |
Jun 05, 2007 | 40.00 | 40.05 | 39.51 | 39.73 | 4,134,630 | -0.48(-1.19%) |
Jun 04, 2007 | 40.09 | 40.62 | 40.06 | 40.21 | 3,836,663 | -0.12(-0.30%) |