Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 43.12 | 43.72 | 42.67 | 43.02 | 1,348,944 | +0.35(+0.82%) |
Aug 30, 2007 | 42.52 | 43.17 | 41.93 | 42.67 | 1,555,703 | +0.10(+0.23%) |
Aug 29, 2007 | 41.99 | 42.66 | 41.32 | 42.57 | 1,807,338 | +0.88(+2.12%) |
Aug 28, 2007 | 42.92 | 43.06 | 41.67 | 41.69 | 2,112,212 | -1.58(-3.66%) |
Aug 27, 2007 | 43.05 | 43.54 | 42.97 | 43.27 | 1,093,688 | +0.06(+0.15%) |
Aug 24, 2007 | 42.62 | 43.25 | 42.16 | 43.21 | 1,585,705 | +0.50(+1.16%) |
Aug 23, 2007 | 43.88 | 44.16 | 42.14 | 42.71 | 3,119,333 | -1.20(-2.74%) |
Aug 22, 2007 | 43.96 | 44.53 | 43.05 | 43.92 | 1,406,639 | +0.21(+0.48%) |
Aug 21, 2007 | 43.36 | 43.93 | 42.92 | 43.71 | 1,830,955 | +0.15(+0.34%) |
Aug 20, 2007 | 45.56 | 45.81 | 43.05 | 43.56 | 2,437,541 | -1.83(-4.04%) |
Aug 17, 2007 | 46.03 | 47.42 | 44.31 | 45.39 | 3,361,066 | +1.02(+2.30%) |
Aug 16, 2007 | 42.32 | 44.58 | 41.11 | 44.37 | 3,680,498 | +2.02(+4.76%) |
Aug 15, 2007 | 42.51 | 43.52 | 41.96 | 42.36 | 2,225,826 | -0.32(-0.75%) |
Aug 14, 2007 | 44.80 | 44.93 | 42.52 | 42.68 | 2,801,939 | -2.11(-4.70%) |
Aug 13, 2007 | 44.55 | 46.04 | 44.19 | 44.79 | 2,753,007 | +0.34(+0.76%) |
Aug 10, 2007 | 44.74 | 45.96 | 43.33 | 44.45 | 2,696,443 | -0.71(-1.57%) |
Aug 09, 2007 | 46.31 | 46.80 | 44.17 | 45.16 | 3,722,300 | -2.25(-4.74%) |
Aug 08, 2007 | 46.26 | 48.07 | 45.88 | 47.40 | 3,173,763 | +1.34(+2.90%) |
Aug 07, 2007 | 45.07 | 46.65 | 44.53 | 46.07 | 3,502,326 | +0.37(+0.81%) |
Aug 06, 2007 | 43.43 | 45.74 | 42.69 | 45.70 | 3,683,055 | +2.44(+5.65%) |
Aug 03, 2007 | 43.69 | 44.93 | 43.22 | 43.25 | 2,769,992 | -1.60(-3.56%) |
Aug 02, 2007 | 44.24 | 45.28 | 43.92 | 44.85 | 2,450,898 | +0.89(+2.02%) |
Aug 01, 2007 | 43.68 | 44.24 | 42.59 | 43.96 | 3,079,458 | +0.24(+0.54%) |
Jul 31, 2007 | 44.83 | 45.22 | 43.72 | 43.72 | 3,024,987 | -1.06(-2.38%) |
Jul 30, 2007 | 43.35 | 45.09 | 42.79 | 44.79 | 3,447,979 | +1.26(+2.89%) |
Jul 27, 2007 | 43.29 | 44.18 | 42.83 | 43.53 | 2,786,559 | +0.05(+0.11%) |
Jul 26, 2007 | 43.95 | 44.38 | 42.83 | 43.48 | 3,032,560 | -0.75(-1.69%) |
Jul 25, 2007 | 44.41 | 44.99 | 43.42 | 44.23 | 2,330,862 | +0.06(+0.13%) |
Jul 24, 2007 | 45.48 | 45.51 | 44.09 | 44.17 | 1,694,085 | -1.60(-3.49%) |
Jul 23, 2007 | 45.84 | 46.44 | 45.56 | 45.77 | 1,753,291 | +0.28(+0.62%) |
Jul 20, 2007 | 46.22 | 46.41 | 45.07 | 45.49 | 3,051,994 | -0.96(-2.06%) |
Jul 19, 2007 | 46.90 | 47.46 | 46.16 | 46.44 | 2,221,088 | -0.67(-1.43%) |
Jul 18, 2007 | 47.15 | 47.56 | 46.33 | 47.12 | 2,481,004 | -0.41(-0.85%) |
Jul 17, 2007 | 47.47 | 47.89 | 47.25 | 47.52 | 1,823,907 | +0.53(+1.13%) |
Jul 16, 2007 | 46.20 | 47.17 | 46.19 | 46.99 | 1,766,727 | +0.62(+1.33%) |
Jul 13, 2007 | 46.57 | 47.11 | 46.34 | 46.37 | 1,858,722 | -0.43(-0.93%) |
Jul 12, 2007 | 45.43 | 46.86 | 45.14 | 46.81 | 2,452,030 | +1.67(+3.69%) |
Jul 11, 2007 | 45.22 | 45.53 | 44.82 | 45.14 | 2,412,471 | -0.12(-0.26%) |
Jul 10, 2007 | 45.59 | 45.91 | 45.22 | 45.26 | 2,706,264 | -0.48(-1.06%) |
Jul 09, 2007 | 45.45 | 46.13 | 45.34 | 45.74 | 2,170,602 | +0.29(+0.65%) |
Jul 06, 2007 | 45.12 | 45.52 | 45.02 | 45.45 | 879,189 | +0.18(+0.40%) |
Jul 05, 2007 | 45.42 | 45.70 | 45.13 | 45.27 | 963,906 | -0.23(-0.51%) |
Jul 03, 2007 | 45.35 | 45.71 | 45.35 | 45.50 | 474,712 | +0.16(+0.36%) |
Jul 02, 2007 | 45.31 | 45.67 | 45.20 | 45.34 | 1,227,792 | +0.37(+0.83%) |
Jun 29, 2007 | 45.42 | 45.61 | 44.62 | 44.97 | 1,631,915 | -0.39(-0.86%) |
Jun 28, 2007 | 44.62 | 45.68 | 44.47 | 45.36 | 2,292,505 | +0.78(+1.76%) |
Jun 27, 2007 | 44.45 | 44.62 | 44.00 | 44.58 | 2,167,908 | -0.18(-0.41%) |
Jun 26, 2007 | 45.02 | 45.24 | 44.58 | 44.76 | 1,837,811 | +0.03(+0.06%) |
Jun 25, 2007 | 44.94 | 45.46 | 44.46 | 44.73 | 1,403,827 | -0.15(-0.34%) |
Jun 22, 2007 | 45.72 | 45.72 | 44.73 | 44.88 | 2,203,386 | -0.74(-1.63%) |
Jun 21, 2007 | 45.42 | 45.65 | 44.98 | 45.63 | 1,583,756 | +0.12(+0.26%) |
Jun 20, 2007 | 46.17 | 46.30 | 45.51 | 45.51 | 1,272,288 | -0.53(-1.16%) |
Jun 19, 2007 | 45.52 | 46.09 | 45.52 | 46.04 | 1,260,002 | +0.28(+0.61%) |
Jun 18, 2007 | 45.73 | 45.84 | 45.46 | 45.76 | 979,145 | +0.00(+0.00%) |
Jun 15, 2007 | 45.73 | 45.85 | 45.53 | 45.76 | 1,962,433 | +0.36(+0.80%) |
Jun 14, 2007 | 45.50 | 45.60 | 45.19 | 45.39 | 1,320,574 | +0.01(+0.02%) |
Jun 13, 2007 | 44.24 | 45.39 | 44.24 | 45.39 | 1,868,718 | +1.15(+2.59%) |
Jun 12, 2007 | 44.86 | 44.93 | 44.23 | 44.24 | 1,463,003 | -0.69(-1.54%) |
Jun 11, 2007 | 44.61 | 45.15 | 44.39 | 44.93 | 882,539 | +0.32(+0.72%) |
Jun 08, 2007 | 43.65 | 44.65 | 43.65 | 44.61 | 1,832,002 | +0.83(+1.89%) |
Jun 07, 2007 | 44.57 | 44.74 | 43.78 | 43.78 | 2,125,297 | -0.91(-2.04%) |
Jun 06, 2007 | 44.55 | 44.81 | 44.45 | 44.69 | 2,110,272 | -0.12(-0.27%) |
Jun 05, 2007 | 45.56 | 45.58 | 44.76 | 44.81 | 1,901,084 | -0.80(-1.76%) |
Jun 04, 2007 | 45.39 | 45.72 | 45.39 | 45.62 | 1,008,303 | +0.09(+0.20%) |