Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 44.80 | 45.62 | 44.60 | 45.17 | 10,497,758 | +0.88(+2.00%) |
Aug 30, 2007 | 43.19 | 44.45 | 43.16 | 44.29 | 5,115,020 | +0.21(+0.48%) |
Aug 29, 2007 | 43.25 | 44.07 | 42.94 | 44.07 | 6,792,194 | +1.13(+2.63%) |
Aug 28, 2007 | 43.83 | 44.07 | 42.82 | 42.95 | 8,918,025 | -1.40(-3.16%) |
Aug 27, 2007 | 44.84 | 44.99 | 44.17 | 44.35 | 8,961,249 | -0.61(-1.36%) |
Aug 24, 2007 | 45.14 | 45.25 | 44.53 | 44.96 | 5,829,426 | -0.29(-0.63%) |
Aug 23, 2007 | 45.72 | 45.93 | 44.87 | 45.24 | 14,124,581 | -0.32(-0.71%) |
Aug 22, 2007 | 45.52 | 46.01 | 45.16 | 45.57 | 10,346,510 | +0.37(+0.81%) |
Aug 21, 2007 | 44.61 | 45.30 | 44.37 | 45.20 | 11,980,869 | +0.67(+1.51%) |
Aug 20, 2007 | 43.92 | 44.94 | 43.82 | 44.53 | 13,989,296 | +0.73(+1.67%) |
Aug 17, 2007 | 44.50 | 46.02 | 43.32 | 43.80 | 23,092,718 | +1.12(+2.63%) |
Aug 16, 2007 | 41.00 | 43.12 | 40.66 | 42.68 | 21,923,530 | +1.07(+2.58%) |
Aug 15, 2007 | 42.09 | 43.15 | 41.31 | 41.60 | 17,422,362 | -0.46(-1.09%) |
Aug 14, 2007 | 43.56 | 43.58 | 41.89 | 42.06 | 11,650,362 | -1.65(-3.77%) |
Aug 13, 2007 | 44.52 | 44.68 | 43.68 | 43.71 | 10,278,104 | -0.18(-0.42%) |
Aug 10, 2007 | 44.73 | 45.13 | 43.89 | 43.89 | 14,368,078 | -1.51(-3.32%) |
Aug 09, 2007 | 44.50 | 46.02 | 42.98 | 45.40 | 20,157,466 | -0.08(-0.17%) |
Aug 08, 2007 | 44.20 | 45.95 | 44.20 | 45.48 | 18,431,374 | +1.59(+3.63%) |
Aug 07, 2007 | 43.35 | 44.51 | 43.03 | 43.88 | 20,548,194 | +0.18(+0.40%) |
Aug 06, 2007 | 42.82 | 43.82 | 41.67 | 43.71 | 17,256,038 | +0.99(+2.33%) |
Aug 03, 2007 | 42.67 | 44.23 | 42.56 | 42.71 | 12,082,689 | -1.51(-3.42%) |
Aug 02, 2007 | 43.59 | 44.44 | 43.59 | 44.23 | 19,731,266 | +0.64(+1.47%) |
Aug 01, 2007 | 42.86 | 43.68 | 41.86 | 43.59 | 25,528,070 | +0.67(+1.56%) |
Jul 31, 2007 | 44.06 | 44.59 | 42.92 | 42.92 | 17,664,838 | -0.58(-1.33%) |
Jul 30, 2007 | 43.04 | 43.62 | 42.63 | 43.49 | 16,467,428 | +0.58(+1.35%) |
Jul 27, 2007 | 44.01 | 44.56 | 42.85 | 42.92 | 19,005,214 | -1.22(-2.76%) |
Jul 26, 2007 | 44.47 | 44.50 | 43.28 | 44.13 | 21,545,114 | -1.04(-2.29%) |
Jul 25, 2007 | 45.71 | 46.03 | 44.50 | 45.17 | 17,557,808 | +0.06(+0.14%) |
Jul 24, 2007 | 46.07 | 46.34 | 45.05 | 45.11 | 16,637,350 | -1.19(-2.57%) |
Jul 23, 2007 | 47.30 | 47.48 | 46.30 | 46.30 | 10,253,990 | -0.82(-1.75%) |
Jul 20, 2007 | 47.95 | 48.01 | 46.82 | 47.12 | 12,216,395 | -0.77(-1.60%) |
Jul 19, 2007 | 47.94 | 48.32 | 47.87 | 47.89 | 5,842,710 | +0.16(+0.33%) |
Jul 18, 2007 | 47.61 | 47.78 | 47.00 | 47.73 | 10,722,669 | -0.26(-0.55%) |
Jul 17, 2007 | 48.22 | 48.54 | 47.91 | 47.99 | 5,987,829 | -0.31(-0.64%) |
Jul 16, 2007 | 48.63 | 49.12 | 48.30 | 48.30 | 9,056,198 | -0.27(-0.55%) |
Jul 13, 2007 | 48.13 | 48.66 | 47.88 | 48.57 | 4,883,401 | +0.46(+0.95%) |
Jul 12, 2007 | 47.51 | 48.12 | 47.38 | 48.12 | 6,629,312 | +0.60(+1.26%) |
Jul 11, 2007 | 47.43 | 47.52 | 46.88 | 47.52 | 12,662,894 | +0.00(+0.00%) |
Jul 10, 2007 | 48.80 | 48.56 | 47.34 | 47.52 | 9,372,243 | -1.49(-3.05%) |
Jul 09, 2007 | 49.35 | 49.35 | 48.44 | 49.01 | 7,604,936 | +0.18(+0.37%) |
Jul 06, 2007 | 48.77 | 49.13 | 48.38 | 48.83 | 12,257,831 | -0.10(-0.21%) |
Jul 05, 2007 | 48.40 | 49.35 | 48.55 | 48.93 | 19,870,182 | +0.77(+1.61%) |
Jul 03, 2007 | 48.46 | 48.60 | 48.01 | 48.16 | 7,068,163 | -0.23(-0.47%) |
Jul 02, 2007 | 47.15 | 48.40 | 47.24 | 48.38 | 13,260,572 | +1.19(+2.52%) |
Jun 29, 2007 | 47.43 | 48.01 | 46.80 | 47.20 | 11,655,013 | -0.06(-0.13%) |
Jun 28, 2007 | 47.74 | 48.12 | 47.23 | 47.26 | 13,753,255 | -0.64(-1.34%) |
Jun 27, 2007 | 46.40 | 48.20 | 46.40 | 47.90 | 20,576,938 | +1.02(+2.17%) |
Jun 26, 2007 | 47.26 | 47.40 | 46.77 | 46.88 | 12,257,960 | -0.07(-0.14%) |
Jun 25, 2007 | 48.02 | 48.46 | 46.90 | 46.95 | 16,794,922 | -1.09(-2.27%) |
Jun 22, 2007 | 48.04 | 48.16 | 47.59 | 48.04 | 8,880,778 | -0.18(-0.38%) |
Jun 21, 2007 | 48.23 | 48.34 | 47.37 | 48.22 | 11,097,662 | -0.20(-0.40%) |
Jun 20, 2007 | 49.32 | 49.38 | 48.25 | 48.41 | 12,027,949 | -0.88(-1.78%) |
Jun 19, 2007 | 49.12 | 49.34 | 48.73 | 49.29 | 9,714,945 | +0.05(+0.10%) |
Jun 18, 2007 | 49.99 | 50.02 | 49.16 | 49.24 | 10,785,325 | -0.74(-1.49%) |
Jun 15, 2007 | 49.63 | 50.24 | 49.63 | 49.99 | 7,232,157 | +0.74(+1.51%) |
Jun 14, 2007 | 49.74 | 50.02 | 49.24 | 49.24 | 6,895,541 | -0.51(-1.03%) |
Jun 13, 2007 | 48.98 | 49.88 | 48.88 | 49.76 | 6,902,266 | +1.05(+2.15%) |
Jun 12, 2007 | 49.41 | 49.59 | 48.66 | 48.71 | 16,324,724 | -0.96(-1.94%) |
Jun 11, 2007 | 50.11 | 50.38 | 49.43 | 49.67 | 7,210,847 | -0.83(-1.64%) |
Jun 08, 2007 | 49.62 | 50.50 | 49.38 | 50.50 | 8,356,977 | +0.82(+1.64%) |
Jun 07, 2007 | 50.76 | 51.02 | 49.67 | 49.68 | 17,307,502 | -1.59(-3.09%) |
Jun 06, 2007 | 51.27 | 51.65 | 50.99 | 51.27 | 12,363,909 | -0.32(-0.63%) |
Jun 05, 2007 | 52.46 | 52.46 | 51.54 | 51.59 | 13,798,036 | -0.91(-1.73%) |
Jun 04, 2007 | 51.96 | 52.73 | 51.82 | 52.50 | 5,643,238 | +0.33(+0.63%) |