Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 42.32 | 43.06 | 42.08 | 42.78 | 3,097,872 | +0.89(+2.13%) |
Aug 30, 2007 | 42.41 | 42.71 | 41.81 | 41.89 | 2,490,362 | -0.93(-2.17%) |
Aug 29, 2007 | 42.02 | 42.83 | 41.77 | 42.82 | 2,911,631 | +0.94(+2.24%) |
Aug 28, 2007 | 43.28 | 43.28 | 41.86 | 41.88 | 2,609,469 | -1.46(-3.36%) |
Aug 27, 2007 | 43.68 | 43.91 | 43.34 | 43.34 | 1,495,459 | -0.57(-1.31%) |
Aug 24, 2007 | 43.23 | 44.02 | 42.88 | 43.91 | 2,303,352 | +0.89(+2.07%) |
Aug 23, 2007 | 43.46 | 43.86 | 42.59 | 43.02 | 2,586,395 | -0.10(-0.23%) |
Aug 22, 2007 | 41.97 | 43.22 | 41.87 | 43.12 | 2,777,031 | +1.54(+3.70%) |
Aug 21, 2007 | 41.68 | 41.90 | 40.96 | 41.58 | 2,096,893 | -0.08(-0.20%) |
Aug 20, 2007 | 42.47 | 42.57 | 41.16 | 41.66 | 2,511,349 | -0.61(-1.44%) |
Aug 17, 2007 | 42.38 | 43.46 | 41.10 | 42.27 | 4,282,127 | +1.69(+4.17%) |
Aug 16, 2007 | 40.45 | 40.92 | 38.76 | 40.58 | 5,078,585 | -0.21(-0.51%) |
Aug 15, 2007 | 40.30 | 41.99 | 40.21 | 40.79 | 4,589,776 | +0.56(+1.40%) |
Aug 14, 2007 | 41.68 | 42.48 | 40.20 | 40.23 | 4,041,716 | -1.37(-3.28%) |
Aug 13, 2007 | 41.64 | 42.96 | 41.47 | 41.59 | 3,410,253 | +1.27(+3.16%) |
Aug 10, 2007 | 39.36 | 40.72 | 38.63 | 40.32 | 4,812,089 | +0.62(+1.56%) |
Aug 09, 2007 | 41.03 | 41.65 | 39.70 | 39.70 | 5,797,388 | -2.14(-5.11%) |
Aug 08, 2007 | 41.26 | 42.15 | 40.96 | 41.84 | 3,921,401 | +0.25(+0.61%) |
Aug 07, 2007 | 41.57 | 42.25 | 41.04 | 41.58 | 4,154,450 | -0.47(-1.13%) |
Aug 06, 2007 | 41.35 | 42.15 | 40.30 | 42.06 | 5,237,774 | +0.79(+1.92%) |
Aug 03, 2007 | 41.46 | 43.10 | 41.26 | 41.26 | 4,891,835 | -1.84(-4.27%) |
Aug 02, 2007 | 42.51 | 43.79 | 42.51 | 43.10 | 3,038,221 | -0.16(-0.38%) |
Aug 01, 2007 | 43.02 | 43.45 | 42.26 | 43.27 | 4,204,444 | +0.13(+0.30%) |
Jul 31, 2007 | 42.55 | 44.31 | 42.55 | 43.14 | 3,591,550 | +0.59(+1.39%) |
Jul 30, 2007 | 40.57 | 42.69 | 38.54 | 42.55 | 6,805,579 | -0.77(-1.79%) |
Jul 27, 2007 | 44.73 | 45.20 | 43.32 | 43.32 | 3,371,567 | -1.71(-3.80%) |
Jul 26, 2007 | 45.73 | 46.08 | 44.37 | 45.03 | 3,639,086 | -1.12(-2.43%) |
Jul 25, 2007 | 46.14 | 46.32 | 45.26 | 46.15 | 3,427,683 | +0.35(+0.75%) |
Jul 24, 2007 | 46.73 | 46.79 | 45.71 | 45.81 | 2,768,843 | -1.18(-2.52%) |
Jul 23, 2007 | 47.60 | 47.99 | 46.62 | 46.99 | 2,059,754 | +0.46(+1.00%) |
Jul 20, 2007 | 46.52 | 46.58 | 45.78 | 46.52 | 3,290,377 | -0.02(-0.04%) |
Jul 19, 2007 | 46.42 | 46.73 | 46.25 | 46.54 | 1,389,834 | +0.48(+1.05%) |
Jul 18, 2007 | 46.15 | 46.15 | 45.53 | 46.06 | 2,708,186 | -0.09(-0.20%) |
Jul 17, 2007 | 46.42 | 46.52 | 46.05 | 46.15 | 1,791,105 | -0.35(-0.74%) |
Jul 16, 2007 | 47.14 | 47.23 | 46.50 | 46.50 | 1,602,995 | -0.70(-1.48%) |
Jul 13, 2007 | 46.92 | 47.30 | 46.84 | 47.20 | 1,051,746 | +0.17(+0.37%) |
Jul 12, 2007 | 46.71 | 47.09 | 46.44 | 47.03 | 1,416,534 | +0.58(+1.25%) |
Jul 11, 2007 | 46.24 | 46.60 | 45.89 | 46.44 | 1,569,263 | +0.20(+0.43%) |
Jul 10, 2007 | 46.97 | 47.18 | 46.19 | 46.24 | 2,620,786 | -1.09(-2.31%) |
Jul 09, 2007 | 47.54 | 47.54 | 47.09 | 47.33 | 1,265,343 | -0.05(-0.10%) |
Jul 06, 2007 | 47.31 | 47.47 | 46.98 | 47.38 | 1,056,247 | +0.17(+0.37%) |
Jul 05, 2007 | 47.74 | 47.91 | 46.93 | 47.21 | 1,364,343 | -0.47(-0.99%) |
Jul 03, 2007 | 48.07 | 48.13 | 47.51 | 47.68 | 623,881 | +0.35(+0.75%) |
Jul 02, 2007 | 46.64 | 47.38 | 46.64 | 47.33 | 1,739,682 | +0.93(+2.00%) |
Jun 29, 2007 | 46.45 | 46.83 | 46.08 | 46.40 | 2,031,877 | +0.16(+0.35%) |
Jun 28, 2007 | 46.83 | 46.83 | 46.14 | 46.23 | 2,296,429 | -0.59(-1.26%) |
Jun 27, 2007 | 46.19 | 46.86 | 46.12 | 46.83 | 2,121,521 | +0.24(+0.51%) |
Jun 26, 2007 | 47.46 | 47.64 | 46.43 | 46.59 | 3,580,039 | -0.87(-1.84%) |
Jun 25, 2007 | 47.79 | 48.08 | 47.18 | 47.46 | 1,852,028 | +0.07(+0.15%) |
Jun 22, 2007 | 47.70 | 47.84 | 47.22 | 47.39 | 2,527,107 | -0.33(-0.69%) |
Jun 21, 2007 | 47.05 | 47.72 | 46.89 | 47.72 | 1,943,834 | +0.66(+1.41%) |
Jun 20, 2007 | 48.55 | 48.65 | 47.04 | 47.05 | 1,638,046 | -1.19(-2.47%) |
Jun 19, 2007 | 48.18 | 48.47 | 48.04 | 48.24 | 1,684,304 | +0.10(+0.21%) |
Jun 18, 2007 | 48.42 | 48.58 | 48.07 | 48.14 | 1,557,287 | +0.05(+0.09%) |
Jun 15, 2007 | 48.32 | 48.65 | 48.04 | 48.10 | 2,565,298 | -0.07(-0.15%) |
Jun 14, 2007 | 47.45 | 48.26 | 47.45 | 48.17 | 3,145,779 | +0.72(+1.51%) |
Jun 13, 2007 | 46.89 | 47.46 | 46.74 | 47.45 | 2,729,345 | +1.04(+2.24%) |
Jun 12, 2007 | 46.76 | 46.97 | 46.42 | 46.42 | 2,260,939 | -0.56(-1.18%) |
Jun 11, 2007 | 46.30 | 47.05 | 46.20 | 46.97 | 2,162,709 | +0.67(+1.45%) |
Jun 08, 2007 | 45.22 | 46.30 | 45.20 | 46.30 | 2,416,415 | +0.78(+1.72%) |
Jun 07, 2007 | 46.61 | 46.87 | 45.47 | 45.51 | 3,030,738 | -1.36(-2.89%) |
Jun 06, 2007 | 46.96 | 47.14 | 46.62 | 46.87 | 3,029,529 | -0.04(-0.08%) |
Jun 05, 2007 | 47.66 | 47.77 | 46.82 | 46.91 | 2,437,072 | -0.74(-1.55%) |
Jun 04, 2007 | 46.52 | 47.65 | 46.52 | 47.64 | 2,297,418 | +1.21(+2.61%) |