Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 33.40 | 33.61 | 32.17 | 32.22 | 4,037,452 | -0.70(-2.13%) |
Aug 30, 2007 | 32.30 | 33.00 | 32.00 | 32.92 | 3,180,262 | +0.45(+1.39%) |
Aug 29, 2007 | 31.72 | 32.50 | 31.51 | 32.47 | 3,671,142 | +0.97(+3.08%) |
Aug 28, 2007 | 32.05 | 32.82 | 31.47 | 31.50 | 4,037,596 | -1.11(-3.40%) |
Aug 27, 2007 | 32.64 | 33.05 | 31.66 | 32.61 | 4,345,113 | -0.25(-0.76%) |
Aug 24, 2007 | 30.87 | 33.10 | 30.48 | 32.86 | 5,753,242 | +2.03(+6.58%) |
Aug 23, 2007 | 31.64 | 31.65 | 30.08 | 30.83 | 6,015,957 | -1.06(-3.32%) |
Aug 22, 2007 | 31.26 | 32.12 | 31.01 | 31.89 | 3,633,861 | +0.87(+2.80%) |
Aug 21, 2007 | 31.00 | 31.85 | 30.71 | 31.02 | 3,234,061 | -0.16(-0.51%) |
Aug 20, 2007 | 30.74 | 31.58 | 30.60 | 31.18 | 4,520,696 | +0.67(+2.20%) |
Aug 17, 2007 | 30.18 | 30.72 | 29.23 | 30.51 | 8,338,818 | +1.81(+6.31%) |
Aug 16, 2007 | 31.29 | 31.40 | 28.43 | 28.70 | 10,678,003 | -3.05(-9.61%) |
Aug 15, 2007 | 32.04 | 32.59 | 31.15 | 31.75 | 6,518,650 | -0.60(-1.85%) |
Aug 14, 2007 | 33.34 | 34.24 | 32.26 | 32.35 | 5,024,481 | -1.48(-4.37%) |
Aug 13, 2007 | 34.72 | 35.00 | 33.34 | 33.83 | 4,577,202 | -0.35(-1.02%) |
Aug 10, 2007 | 33.93 | 34.86 | 33.50 | 34.18 | 6,414,357 | -0.30(-0.87%) |
Aug 09, 2007 | 33.26 | 36.09 | 32.70 | 34.48 | 9,951,785 | -0.01(-0.03%) |
Aug 08, 2007 | 34.00 | 35.95 | 33.95 | 34.49 | 8,846,991 | +0.72(+2.13%) |
Aug 07, 2007 | 32.82 | 33.94 | 32.56 | 33.77 | 5,162,716 | +0.68(+2.06%) |
Aug 06, 2007 | 33.25 | 33.80 | 32.59 | 33.09 | 4,871,678 | +0.19(+0.58%) |
Aug 03, 2007 | 33.15 | 34.54 | 32.90 | 32.90 | 5,819,911 | -1.91(-5.49%) |
Aug 02, 2007 | 34.11 | 35.23 | 33.63 | 34.81 | 9,215,690 | +1.15(+3.42%) |
Aug 01, 2007 | 33.72 | 33.94 | 31.81 | 33.66 | 11,220,684 | -0.30(-0.88%) |
Jul 31, 2007 | 36.52 | 36.52 | 33.70 | 33.96 | 9,716,564 | -2.15(-5.95%) |
Jul 30, 2007 | 36.90 | 37.06 | 35.95 | 36.11 | 7,266,868 | -0.60(-1.62%) |
Jul 27, 2007 | 38.60 | 38.85 | 36.50 | 36.71 | 11,393,245 | -1.56(-4.09%) |
Jul 26, 2007 | 39.00 | 39.50 | 35.05 | 38.27 | 37,007,552 | -8.91(-18.89%) |
Jul 25, 2007 | 47.00 | 47.30 | 45.63 | 47.18 | 7,872,268 | +0.93(+2.01%) |
Jul 24, 2007 | 48.08 | 48.15 | 45.81 | 46.25 | 6,299,491 | -2.45(-5.03%) |
Jul 23, 2007 | 49.45 | 49.76 | 48.53 | 48.70 | 3,190,483 | -0.46(-0.94%) |
Jul 20, 2007 | 49.94 | 50.40 | 48.99 | 49.16 | 3,475,857 | -0.86(-1.72%) |
Jul 19, 2007 | 49.53 | 50.63 | 49.52 | 50.02 | 3,514,977 | +0.54(+1.09%) |
Jul 18, 2007 | 48.90 | 49.58 | 48.65 | 49.48 | 3,034,037 | +0.34(+0.69%) |
Jul 17, 2007 | 49.10 | 49.53 | 48.77 | 49.14 | 2,421,881 | +0.22(+0.45%) |
Jul 16, 2007 | 50.03 | 50.26 | 48.89 | 48.92 | 5,767,513 | -1.38(-2.74%) |
Jul 13, 2007 | 50.71 | 50.95 | 50.30 | 50.30 | 3,453,431 | -0.67(-1.31%) |
Jul 12, 2007 | 50.33 | 50.98 | 49.67 | 50.97 | 5,139,460 | +0.65(+1.29%) |
Jul 11, 2007 | 49.67 | 50.44 | 49.26 | 50.32 | 29,182,880 | +0.87(+1.76%) |
Jul 10, 2007 | 49.98 | 50.22 | 49.29 | 49.45 | 11,742,688 | +1.92(+4.04%) |
Jul 09, 2007 | 47.30 | 47.65 | 46.75 | 47.53 | 3,149,596 | -0.01(-0.02%) |
Jul 06, 2007 | 48.10 | 48.36 | 47.28 | 47.54 | 2,732,945 | -0.61(-1.27%) |
Jul 05, 2007 | 48.00 | 48.36 | 47.30 | 48.15 | 2,574,046 | +0.06(+0.12%) |
Jul 03, 2007 | 48.20 | 48.98 | 47.93 | 48.09 | 1,238,565 | -0.11(-0.23%) |
Jul 02, 2007 | 48.60 | 49.10 | 47.82 | 48.20 | 2,461,221 | -0.44(-0.90%) |
Jun 29, 2007 | 49.33 | 49.66 | 47.78 | 48.64 | 4,958,010 | -0.56(-1.14%) |
Jun 28, 2007 | 48.40 | 49.56 | 48.35 | 49.20 | 5,216,394 | +0.96(+1.99%) |
Jun 27, 2007 | 47.21 | 48.41 | 47.21 | 48.24 | 3,353,464 | +0.64(+1.34%) |
Jun 26, 2007 | 48.01 | 48.28 | 47.35 | 47.60 | 4,455,750 | -0.23(-0.48%) |
Jun 25, 2007 | 47.48 | 47.86 | 47.05 | 47.83 | 3,839,330 | +0.35(+0.74%) |
Jun 22, 2007 | 47.67 | 48.08 | 47.31 | 47.48 | 2,829,366 | -0.68(-1.41%) |
Jun 21, 2007 | 46.84 | 48.28 | 46.52 | 48.16 | 3,668,746 | +1.34(+2.86%) |
Jun 20, 2007 | 47.20 | 47.96 | 46.78 | 46.82 | 3,682,400 | -0.08(-0.17%) |
Jun 19, 2007 | 47.45 | 47.78 | 46.76 | 46.90 | 3,380,300 | -0.91(-1.90%) |
Jun 18, 2007 | 48.92 | 49.08 | 47.44 | 47.81 | 4,444,600 | -1.04(-2.13%) |
Jun 15, 2007 | 48.66 | 49.13 | 48.42 | 48.85 | 4,396,100 | +0.80(+1.66%) |
Jun 14, 2007 | 46.96 | 48.58 | 46.81 | 48.05 | 5,613,400 | +1.09(+2.32%) |
Jun 13, 2007 | 45.90 | 46.97 | 45.61 | 46.96 | 4,887,500 | +1.37(+3.01%) |
Jun 12, 2007 | 46.12 | 46.21 | 45.22 | 45.59 | 4,697,200 | -0.93(-2.00%) |
Jun 11, 2007 | 45.84 | 46.81 | 45.02 | 46.52 | 8,663,153 | +0.92(+2.02%) |
Jun 08, 2007 | 43.06 | 45.69 | 42.98 | 45.60 | 10,679,398 | +3.37(+7.98%) |
Jun 07, 2007 | 43.27 | 44.00 | 42.00 | 42.23 | 4,644,952 | -1.47(-3.36%) |
Jun 06, 2007 | 43.76 | 43.93 | 42.99 | 43.70 | 3,343,219 | -0.35(-0.79%) |
Jun 05, 2007 | 43.78 | 44.20 | 43.66 | 44.05 | 3,949,956 | +0.22(+0.50%) |
Jun 04, 2007 | 43.04 | 44.68 | 42.87 | 43.83 | 4,166,758 | +0.21(+0.48%) |