Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 48.14 | 48.31 | 47.72 | 48.11 | 5,021,372 | +0.24(+0.50%) |
Aug 30, 2007 | 47.89 | 48.27 | 47.58 | 47.87 | 5,401,700 | -0.38(-0.79%) |
Aug 29, 2007 | 47.93 | 48.29 | 47.74 | 48.25 | 5,454,838 | +0.47(+0.98%) |
Aug 28, 2007 | 48.27 | 48.67 | 47.75 | 47.78 | 6,206,841 | -0.68(-1.41%) |
Aug 27, 2007 | 48.60 | 48.90 | 48.27 | 48.46 | 4,397,110 | -0.39(-0.79%) |
Aug 24, 2007 | 48.38 | 48.92 | 48.37 | 48.85 | 5,886,728 | +0.39(+0.80%) |
Aug 23, 2007 | 48.38 | 48.60 | 48.00 | 48.46 | 5,764,525 | +0.24(+0.50%) |
Aug 22, 2007 | 48.05 | 48.35 | 47.87 | 48.22 | 5,257,106 | +0.33(+0.69%) |
Aug 21, 2007 | 47.94 | 48.41 | 47.67 | 47.89 | 5,136,794 | -0.27(-0.55%) |
Aug 20, 2007 | 48.28 | 48.66 | 47.92 | 48.16 | 5,789,754 | -0.24(-0.50%) |
Aug 17, 2007 | 48.24 | 48.69 | 47.58 | 48.40 | 11,997,944 | +0.95(+2.00%) |
Aug 16, 2007 | 46.30 | 47.89 | 46.21 | 47.45 | 14,140,889 | +0.37(+0.79%) |
Aug 15, 2007 | 48.01 | 48.04 | 46.97 | 47.08 | 10,531,747 | -0.94(-1.95%) |
Aug 14, 2007 | 48.72 | 48.77 | 47.99 | 48.01 | 7,901,111 | -0.63(-1.30%) |
Aug 13, 2007 | 48.67 | 49.24 | 48.52 | 48.65 | 7,307,282 | -0.03(-0.05%) |
Aug 10, 2007 | 48.73 | 49.47 | 48.40 | 48.67 | 15,943,664 | -0.86(-1.73%) |
Aug 09, 2007 | 49.15 | 50.09 | 49.09 | 49.53 | 11,722,999 | -0.17(-0.34%) |
Aug 08, 2007 | 49.19 | 49.85 | 48.90 | 49.70 | 8,997,472 | +0.40(+0.81%) |
Aug 07, 2007 | 48.84 | 49.78 | 48.84 | 49.30 | 11,769,988 | -0.06(-0.12%) |
Aug 06, 2007 | 47.84 | 49.36 | 47.79 | 49.36 | 11,125,543 | +1.34(+2.79%) |
Aug 03, 2007 | 48.19 | 48.57 | 47.94 | 48.02 | 9,341,410 | -0.55(-1.12%) |
Aug 02, 2007 | 48.81 | 49.09 | 48.21 | 48.57 | 8,756,088 | -0.22(-0.46%) |
Aug 01, 2007 | 47.89 | 48.88 | 47.67 | 48.79 | 10,767,535 | +0.77(+1.60%) |
Jul 31, 2007 | 48.83 | 48.93 | 47.97 | 48.02 | 11,153,477 | -0.70(-1.43%) |
Jul 30, 2007 | 47.99 | 48.83 | 47.88 | 48.72 | 10,462,492 | +0.73(+1.52%) |
Jul 27, 2007 | 48.01 | 48.76 | 47.89 | 47.99 | 11,989,323 | -0.02(-0.04%) |
Jul 26, 2007 | 47.94 | 48.53 | 47.70 | 48.01 | 12,939,429 | -0.32(-0.67%) |
Jul 25, 2007 | 47.87 | 49.72 | 47.51 | 48.33 | 8,992,899 | +0.97(+2.05%) |
Jul 24, 2007 | 46.96 | 48.29 | 46.96 | 47.36 | 11,039,151 | +0.09(+0.19%) |
Jul 23, 2007 | 47.55 | 47.91 | 47.11 | 47.27 | 6,922,539 | -0.30(-0.63%) |
Jul 20, 2007 | 47.96 | 47.96 | 47.41 | 47.57 | 8,032,933 | -0.53(-1.09%) |
Jul 19, 2007 | 47.73 | 48.19 | 47.63 | 48.10 | 5,657,932 | +0.41(+0.85%) |
Jul 18, 2007 | 47.93 | 48.12 | 47.34 | 47.69 | 6,623,417 | -0.20(-0.42%) |
Jul 17, 2007 | 47.73 | 48.13 | 47.44 | 47.89 | 4,820,263 | -0.01(-0.01%) |
Jul 16, 2007 | 48.19 | 48.20 | 47.41 | 47.90 | 5,853,358 | +0.24(+0.51%) |
Jul 13, 2007 | 47.30 | 47.83 | 47.15 | 47.66 | 7,002,719 | +0.25(+0.52%) |
Jul 12, 2007 | 46.78 | 47.44 | 46.64 | 47.41 | 4,614,868 | +0.27(+0.58%) |
Jul 11, 2007 | 46.82 | 47.24 | 46.66 | 47.14 | 3,507,785 | +0.18(+0.39%) |
Jul 10, 2007 | 46.75 | 47.25 | 46.70 | 46.96 | 7,100,942 | -0.23(-0.48%) |
Jul 09, 2007 | 46.80 | 47.29 | 46.66 | 47.18 | 6,001,828 | +0.44(+0.95%) |
Jul 06, 2007 | 46.77 | 46.83 | 46.54 | 46.74 | 3,667,459 | -0.03(-0.07%) |
Jul 05, 2007 | 46.36 | 46.80 | 46.11 | 46.77 | 4,722,341 | +0.35(+0.75%) |
Jul 03, 2007 | 46.52 | 46.60 | 46.32 | 46.42 | 2,296,633 | -0.08(-0.18%) |
Jul 02, 2007 | 46.30 | 46.83 | 46.23 | 46.51 | 4,830,432 | +0.21(+0.45%) |
Jun 29, 2007 | 46.66 | 46.76 | 46.02 | 46.30 | 6,933,845 | -0.39(-0.84%) |
Jun 28, 2007 | 46.82 | 46.87 | 46.37 | 46.69 | 4,152,861 | +0.04(+0.08%) |
Jun 27, 2007 | 46.03 | 46.71 | 45.97 | 46.65 | 5,570,419 | +0.26(+0.56%) |
Jun 26, 2007 | 46.60 | 46.77 | 46.19 | 46.39 | 4,715,433 | -0.09(-0.19%) |
Jun 25, 2007 | 46.09 | 46.87 | 46.09 | 46.48 | 6,231,315 | +0.28(+0.60%) |
Jun 22, 2007 | 46.30 | 46.36 | 45.88 | 46.20 | 5,716,330 | -0.33(-0.71%) |
Jun 21, 2007 | 46.24 | 46.67 | 46.08 | 46.53 | 4,386,545 | +0.29(+0.63%) |
Jun 20, 2007 | 45.81 | 46.99 | 45.81 | 46.24 | 6,517,455 | -0.06(-0.12%) |
Jun 19, 2007 | 46.30 | 46.42 | 45.95 | 46.30 | 5,837,847 | -0.20(-0.44%) |
Jun 18, 2007 | 46.93 | 47.02 | 46.45 | 46.50 | 5,590,445 | -0.46(-0.99%) |
Jun 15, 2007 | 47.09 | 47.23 | 46.93 | 46.96 | 8,611,310 | +0.06(+0.14%) |
Jun 14, 2007 | 45.75 | 46.96 | 45.75 | 46.90 | 10,364,729 | +1.15(+2.51%) |
Jun 13, 2007 | 45.44 | 45.83 | 45.00 | 45.75 | 5,654,463 | +0.56(+1.25%) |
Jun 12, 2007 | 45.69 | 45.92 | 45.15 | 45.19 | 5,756,483 | -0.78(-1.70%) |
Jun 11, 2007 | 45.71 | 46.22 | 45.50 | 45.97 | 5,635,636 | +0.10(+0.22%) |
Jun 08, 2007 | 45.06 | 45.94 | 45.19 | 45.86 | 6,604,965 | +0.68(+1.50%) |
Jun 07, 2007 | 45.42 | 45.85 | 44.98 | 45.19 | 9,260,453 | -0.23(-0.52%) |
Jun 06, 2007 | 45.48 | 45.43 | 45.03 | 45.42 | 5,376,654 | -0.06(-0.14%) |
Jun 05, 2007 | 45.98 | 45.98 | 45.43 | 45.48 | 5,373,159 | -0.35(-0.76%) |
Jun 04, 2007 | 45.89 | 45.89 | 45.53 | 45.83 | 3,603,971 | -0.06(-0.12%) |