Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 59.42 | 59.59 | 58.00 | 59.04 | 2,911,025 | +0.86(+1.48%) |
Aug 30, 2007 | 58.24 | 59.00 | 57.54 | 58.18 | 3,587,287 | -0.96(-1.62%) |
Aug 29, 2007 | 58.31 | 59.46 | 57.15 | 59.14 | 3,977,028 | +1.85(+3.23%) |
Aug 28, 2007 | 59.25 | 59.38 | 56.59 | 57.29 | 5,642,895 | -2.69(-4.48%) |
Aug 27, 2007 | 61.43 | 61.99 | 59.51 | 59.98 | 7,966,674 | +0.99(+1.68%) |
Aug 24, 2007 | 56.36 | 59.13 | 55.36 | 58.99 | 5,476,121 | +2.30(+4.06%) |
Aug 23, 2007 | 58.94 | 58.94 | 55.93 | 56.69 | 4,456,459 | -1.44(-2.48%) |
Aug 22, 2007 | 59.58 | 60.00 | 56.57 | 58.13 | 6,700,960 | -0.30(-0.51%) |
Aug 21, 2007 | 56.23 | 58.50 | 55.75 | 58.43 | 7,647,333 | +2.30(+4.10%) |
Aug 20, 2007 | 52.75 | 56.36 | 52.25 | 56.13 | 9,494,288 | +4.91(+9.59%) |
Aug 17, 2007 | 51.13 | 51.65 | 49.09 | 51.22 | 6,814,191 | +3.82(+8.06%) |
Aug 16, 2007 | 46.51 | 48.00 | 44.10 | 47.40 | 9,601,722 | -1.62(-3.30%) |
Aug 15, 2007 | 51.75 | 52.58 | 48.60 | 49.02 | 4,596,227 | -2.94(-5.66%) |
Aug 14, 2007 | 51.61 | 53.00 | 50.80 | 51.96 | 5,811,778 | +0.77(+1.50%) |
Aug 13, 2007 | 53.45 | 53.50 | 51.00 | 51.19 | 4,876,612 | +0.84(+1.67%) |
Aug 10, 2007 | 50.25 | 52.19 | 47.01 | 50.35 | 8,101,774 | -2.41(-4.57%) |
Aug 09, 2007 | 53.52 | 56.61 | 52.65 | 52.76 | 6,022,234 | -3.52(-6.25%) |
Aug 08, 2007 | 58.42 | 59.00 | 55.93 | 56.28 | 5,318,363 | -1.14(-1.99%) |
Aug 07, 2007 | 54.91 | 57.74 | 54.00 | 57.42 | 5,278,484 | +2.29(+4.15%) |
Aug 06, 2007 | 58.71 | 59.40 | 52.50 | 55.13 | 9,696,329 | -3.49(-5.95%) |
Aug 03, 2007 | 58.65 | 61.35 | 58.42 | 58.62 | 5,256,798 | -1.70(-2.82%) |
Aug 02, 2007 | 59.48 | 60.57 | 58.80 | 60.32 | 5,434,376 | +1.74(+2.97%) |
Aug 01, 2007 | 58.25 | 59.16 | 56.51 | 58.58 | 5,907,428 | -0.74(-1.25%) |
Jul 31, 2007 | 58.77 | 60.83 | 58.32 | 59.32 | 11,794,152 | +2.28(+4.00%) |
Jul 30, 2007 | 56.72 | 57.53 | 55.86 | 57.04 | 7,368,055 | +1.62(+2.92%) |
Jul 27, 2007 | 59.21 | 59.71 | 54.22 | 55.42 | 21,429,396 | +4.83(+9.55%) |
Jul 26, 2007 | 49.08 | 51.81 | 48.51 | 50.59 | 17,159,736 | +1.34(+2.72%) |
Jul 25, 2007 | 49.25 | 49.30 | 47.85 | 49.25 | 6,579,227 | +1.40(+2.93%) |
Jul 24, 2007 | 47.60 | 49.46 | 47.14 | 47.85 | 8,027,297 | -0.60(-1.24%) |
Jul 23, 2007 | 45.95 | 48.45 | 45.90 | 48.45 | 7,293,712 | +3.26(+7.21%) |
Jul 20, 2007 | 45.61 | 45.93 | 44.00 | 45.19 | 4,347,656 | -0.71(-1.55%) |
Jul 19, 2007 | 47.01 | 47.05 | 45.75 | 45.90 | 2,926,182 | +0.20(+0.44%) |
Jul 18, 2007 | 45.00 | 45.75 | 44.50 | 45.70 | 4,076,418 | -0.29(-0.63%) |
Jul 17, 2007 | 46.77 | 47.08 | 45.76 | 45.99 | 3,373,059 | -0.60(-1.29%) |
Jul 16, 2007 | 47.10 | 47.90 | 46.36 | 46.59 | 3,875,158 | -0.51(-1.08%) |
Jul 13, 2007 | 47.82 | 48.18 | 46.70 | 47.10 | 3,434,549 | -1.08(-2.24%) |
Jul 12, 2007 | 49.02 | 49.29 | 47.35 | 48.18 | 4,698,508 | -0.40(-0.82%) |
Jul 11, 2007 | 48.41 | 49.22 | 47.05 | 48.58 | 5,143,274 | +0.32(+0.66%) |
Jul 10, 2007 | 48.10 | 49.70 | 47.44 | 48.26 | 7,793,764 | +0.38(+0.79%) |
Jul 09, 2007 | 45.99 | 48.08 | 45.55 | 47.88 | 9,933,198 | +3.39(+7.62%) |
Jul 06, 2007 | 43.50 | 44.71 | 43.30 | 44.49 | 4,404,877 | +1.25(+2.89%) |
Jul 05, 2007 | 41.75 | 43.43 | 41.55 | 43.24 | 4,778,468 | +1.74(+4.19%) |
Jul 03, 2007 | 41.90 | 42.59 | 41.18 | 41.50 | 2,302,314 | -0.34(-0.81%) |
Jul 02, 2007 | 43.15 | 44.15 | 41.52 | 41.84 | 5,317,752 | -1.16(-2.70%) |
Jun 29, 2007 | 42.01 | 43.70 | 42.01 | 43.00 | 6,182,317 | +1.74(+4.22%) |
Jun 28, 2007 | 42.78 | 43.09 | 40.41 | 41.26 | 10,164,382 | -1.78(-4.14%) |
Jun 27, 2007 | 44.70 | 44.70 | 40.38 | 43.04 | 16,191,961 | -2.21(-4.88%) |
Jun 26, 2007 | 46.61 | 46.82 | 45.08 | 45.25 | 5,135,906 | -0.87(-1.89%) |
Jun 25, 2007 | 45.95 | 46.84 | 45.26 | 46.12 | 6,328,060 | -0.79(-1.68%) |
Jun 22, 2007 | 46.56 | 47.24 | 46.23 | 46.91 | 11,764,031 | +0.99(+2.16%) |
Jun 21, 2007 | 46.49 | 47.10 | 45.04 | 45.92 | 5,959,546 | -0.17(-0.37%) |
Jun 20, 2007 | 46.25 | 47.40 | 45.69 | 46.09 | 7,881,600 | +0.70(+1.54%) |
Jun 19, 2007 | 43.89 | 45.49 | 43.33 | 45.39 | 7,268,100 | +1.06(+2.39%) |
Jun 18, 2007 | 45.58 | 45.74 | 43.85 | 44.33 | 7,318,700 | -1.25(-2.74%) |
Jun 15, 2007 | 46.25 | 46.50 | 45.00 | 45.58 | 6,035,600 | +0.14(+0.31%) |
Jun 14, 2007 | 45.35 | 45.60 | 44.40 | 45.44 | 17,452,000 | -0.02(-0.03%) |
Jun 13, 2007 | 46.22 | 46.36 | 44.48 | 45.45 | 15,553,800 | -0.14(-0.30%) |
Jun 12, 2007 | 45.49 | 46.79 | 45.19 | 45.59 | 18,660,200 | +0.11(+0.23%) |
Jun 11, 2007 | 44.35 | 45.58 | 43.75 | 45.48 | 26,861,600 | +2.20(+5.09%) |
Jun 08, 2007 | 43.59 | 43.59 | 41.85 | 43.28 | 21,318,800 | +0.23(+0.53%) |
Jun 07, 2007 | 43.53 | 44.73 | 42.91 | 43.05 | 31,552,400 | +0.45(+1.06%) |
Jun 06, 2007 | 42.33 | 42.75 | 41.81 | 42.60 | 11,440,800 | +0.08(+0.18%) |
Jun 05, 2007 | 41.27 | 42.75 | 40.75 | 42.52 | 15,474,000 | +1.44(+3.50%) |
Jun 04, 2007 | 40.77 | 41.17 | 40.01 | 41.09 | 7,608,400 | +0.56(+1.39%) |