Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 43.73 | 43.80 | 42.88 | 43.49 | 1,126,000 | +0.55(+1.28%) |
Aug 30, 2007 | 42.79 | 43.57 | 42.14 | 42.94 | 1,928,500 | +0.15(+0.35%) |
Aug 29, 2007 | 42.50 | 43.18 | 41.82 | 42.79 | 1,814,000 | +0.51(+1.21%) |
Aug 28, 2007 | 43.44 | 43.67 | 42.23 | 42.28 | 1,427,000 | -1.59(-3.62%) |
Aug 27, 2007 | 44.59 | 44.59 | 43.24 | 43.87 | 1,043,028 | -0.95(-2.12%) |
Aug 24, 2007 | 44.31 | 44.91 | 43.95 | 44.82 | 819,500 | +0.45(+1.01%) |
Aug 23, 2007 | 44.33 | 44.88 | 43.60 | 44.37 | 1,003,400 | +0.04(+0.09%) |
Aug 22, 2007 | 44.62 | 45.08 | 43.68 | 44.33 | 1,069,600 | -0.21(-0.47%) |
Aug 21, 2007 | 45.69 | 45.34 | 43.80 | 44.54 | 1,477,300 | -1.15(-2.52%) |
Aug 20, 2007 | 46.00 | 46.39 | 44.74 | 45.69 | 1,079,300 | -0.67(-1.45%) |
Aug 17, 2007 | 47.39 | 58.08 | 45.59 | 46.36 | 1,603,700 | +0.59(+1.29%) |
Aug 16, 2007 | 45.22 | 46.31 | 43.42 | 45.77 | 1,724,000 | +0.55(+1.22%) |
Aug 15, 2007 | 46.71 | 47.64 | 44.96 | 45.22 | 1,749,209 | -1.46(-3.13%) |
Aug 14, 2007 | 47.71 | 48.02 | 46.35 | 46.68 | 1,072,211 | -0.79(-1.66%) |
Aug 13, 2007 | 48.04 | 49.92 | 47.25 | 47.47 | 1,416,800 | -0.57(-1.19%) |
Aug 10, 2007 | 47.76 | 48.85 | 46.71 | 48.04 | 1,505,111 | -0.15(-0.31%) |
Aug 09, 2007 | 47.61 | 49.87 | 46.51 | 48.19 | 2,152,501 | +0.58(+1.22%) |
Aug 08, 2007 | 48.01 | 48.68 | 46.71 | 47.61 | 2,083,715 | +0.38(+0.80%) |
Aug 07, 2007 | 47.13 | 47.81 | 46.33 | 47.23 | 1,808,113 | +0.10(+0.21%) |
Aug 06, 2007 | 47.10 | 47.48 | 45.66 | 47.13 | 1,512,039 | -0.21(-0.44%) |
Aug 03, 2007 | 47.46 | 48.33 | 47.14 | 47.34 | 1,650,870 | -0.99(-2.05%) |
Aug 02, 2007 | 48.61 | 49.18 | 47.54 | 48.33 | 1,566,113 | -0.17(-0.35%) |
Aug 01, 2007 | 47.90 | 49.40 | 47.06 | 48.50 | 2,044,500 | +0.45(+0.94%) |
Jul 31, 2007 | 48.81 | 50.50 | 47.88 | 48.05 | 1,949,591 | -0.76(-1.56%) |
Jul 30, 2007 | 48.85 | 49.81 | 48.30 | 48.81 | 1,928,894 | -0.16(-0.33%) |
Jul 27, 2007 | 49.38 | 50.29 | 48.92 | 48.97 | 2,815,597 | -0.02(-0.04%) |
Jul 26, 2007 | 48.03 | 51.28 | 47.73 | 48.99 | 6,089,550 | +1.14(+2.38%) |
Jul 25, 2007 | 46.80 | 48.23 | 46.08 | 47.85 | 1,984,331 | +1.43(+3.08%) |
Jul 24, 2007 | 47.56 | 47.91 | 46.06 | 46.42 | 1,578,686 | -2.05(-4.23%) |
Jul 23, 2007 | 49.75 | 49.75 | 48.03 | 48.47 | 1,271,200 | -1.09(-2.20%) |
Jul 20, 2007 | 50.61 | 50.97 | 49.27 | 49.56 | 1,692,697 | -1.41(-2.77%) |
Jul 19, 2007 | 50.95 | 51.38 | 50.58 | 50.97 | 1,274,700 | +0.20(+0.39%) |
Jul 18, 2007 | 49.99 | 51.00 | 49.50 | 50.77 | 1,371,600 | +0.81(+1.62%) |
Jul 17, 2007 | 49.98 | 51.10 | 49.43 | 49.96 | 2,384,200 | +0.54(+1.09%) |
Jul 16, 2007 | 50.08 | 50.08 | 49.34 | 49.42 | 2,042,800 | -0.61(-1.22%) |
Jul 13, 2007 | 47.81 | 50.39 | 47.81 | 50.03 | 2,324,800 | +1.88(+3.90%) |
Jul 12, 2007 | 48.14 | 48.30 | 47.16 | 48.15 | 1,847,100 | +0.26(+0.54%) |
Jul 11, 2007 | 47.63 | 48.05 | 47.63 | 47.89 | 1,237,500 | -0.06(-0.13%) |
Jul 10, 2007 | 47.16 | 48.50 | 47.05 | 47.95 | 1,836,843 | +0.09(+0.19%) |
Jul 09, 2007 | 47.00 | 47.96 | 46.92 | 47.86 | 1,759,000 | +0.78(+1.66%) |
Jul 06, 2007 | 46.85 | 47.10 | 46.25 | 47.08 | 1,273,833 | +0.37(+0.79%) |
Jul 05, 2007 | 46.78 | 46.88 | 45.98 | 46.71 | 1,355,200 | -0.10(-0.21%) |
Jul 03, 2007 | 46.28 | 46.87 | 45.98 | 46.81 | 638,600 | +0.53(+1.15%) |
Jul 02, 2007 | 45.91 | 46.28 | 45.52 | 46.28 | 1,325,100 | +0.73(+1.60%) |
Jun 29, 2007 | 46.00 | 46.32 | 45.35 | 45.55 | 1,719,200 | +0.31(+0.69%) |
Jun 28, 2007 | 45.95 | 46.71 | 45.15 | 45.24 | 1,616,868 | -0.56(-1.22%) |
Jun 27, 2007 | 45.22 | 45.89 | 44.75 | 45.80 | 1,774,400 | -0.13(-0.28%) |
Jun 26, 2007 | 47.01 | 47.18 | 45.67 | 45.93 | 2,493,848 | -1.26(-2.67%) |
Jun 25, 2007 | 47.25 | 47.76 | 46.79 | 47.19 | 2,294,200 | -0.69(-1.44%) |
Jun 22, 2007 | 50.25 | 50.05 | 47.08 | 47.88 | 3,433,400 | -2.08(-4.16%) |
Jun 21, 2007 | 49.35 | 50.80 | 48.79 | 49.96 | 2,590,265 | +1.41(+2.90%) |
Jun 20, 2007 | 49.75 | 50.16 | 48.22 | 48.55 | 1,687,100 | -1.05(-2.12%) |
Jun 19, 2007 | 50.10 | 50.18 | 49.40 | 49.60 | 1,176,600 | -0.80(-1.59%) |
Jun 18, 2007 | 50.44 | 50.70 | 49.80 | 50.40 | 1,149,900 | +0.29(+0.58%) |
Jun 15, 2007 | 50.31 | 50.58 | 49.85 | 50.11 | 1,176,900 | +0.27(+0.54%) |
Jun 14, 2007 | 49.61 | 50.24 | 49.59 | 49.84 | 1,545,900 | +0.57(+1.16%) |
Jun 13, 2007 | 49.17 | 49.49 | 48.78 | 49.27 | 1,744,400 | -0.15(-0.30%) |
Jun 12, 2007 | 49.40 | 49.84 | 48.71 | 49.42 | 1,121,400 | -0.08(-0.16%) |
Jun 11, 2007 | 49.56 | 50.15 | 49.40 | 49.50 | 1,631,100 | +0.00(+0.00%) |
Jun 08, 2007 | 49.08 | 49.57 | 48.53 | 49.50 | 934,998 | +0.43(+0.88%) |
Jun 07, 2007 | 50.02 | 50.85 | 49.01 | 49.07 | 1,462,500 | -1.07(-2.13%) |
Jun 06, 2007 | 50.95 | 50.96 | 49.83 | 50.14 | 1,341,000 | -0.91(-1.78%) |
Jun 05, 2007 | 52.53 | 52.53 | 50.81 | 51.05 | 1,976,655 | -0.60(-1.16%) |
Jun 04, 2007 | 52.05 | 54.28 | 51.34 | 51.65 | 3,649,572 | -0.96(-1.82%) |