Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 49.07 | 49.23 | 48.74 | 48.91 | 11,730,972 | +0.86(+1.79%) |
Aug 30, 2007 | 47.88 | 48.44 | 47.63 | 48.05 | 9,747,418 | -0.34(-0.70%) |
Aug 29, 2007 | 47.81 | 48.47 | 47.65 | 48.38 | 9,558,944 | +1.08(+2.29%) |
Aug 28, 2007 | 48.08 | 48.10 | 47.09 | 47.30 | 13,252,687 | -0.97(-2.01%) |
Aug 27, 2007 | 48.60 | 48.61 | 48.27 | 48.27 | 12,337,357 | -0.52(-1.06%) |
Aug 24, 2007 | 48.07 | 48.81 | 48.02 | 48.79 | 7,798,672 | +0.84(+1.74%) |
Aug 23, 2007 | 48.27 | 48.28 | 47.67 | 47.95 | 7,923,086 | +0.21(+0.44%) |
Aug 22, 2007 | 47.42 | 47.80 | 47.36 | 47.74 | 13,277,343 | +1.10(+2.37%) |
Aug 21, 2007 | 46.60 | 46.91 | 46.51 | 46.64 | 11,039,776 | -0.03(-0.07%) |
Aug 20, 2007 | 46.85 | 46.89 | 46.23 | 46.67 | 12,251,950 | +0.15(+0.32%) |
Aug 17, 2007 | 46.73 | 46.99 | 46.02 | 46.52 | 18,575,592 | +0.42(+0.92%) |
Aug 16, 2007 | 44.26 | 46.13 | 42.08 | 46.10 | 36,624,160 | -0.20(-0.43%) |
Aug 15, 2007 | 46.81 | 47.70 | 46.18 | 46.30 | 18,023,416 | -1.11(-2.34%) |
Aug 14, 2007 | 48.25 | 48.27 | 47.24 | 47.41 | 12,965,128 | -0.46(-0.96%) |
Aug 13, 2007 | 48.35 | 48.48 | 47.87 | 47.87 | 9,532,638 | +0.09(+0.20%) |
Aug 10, 2007 | 47.57 | 48.22 | 47.38 | 47.77 | 17,843,750 | -0.84(-1.72%) |
Aug 09, 2007 | 48.79 | 49.22 | 48.51 | 48.61 | 14,186,268 | -1.43(-2.85%) |
Aug 08, 2007 | 49.72 | 50.30 | 49.67 | 50.04 | 13,809,940 | +0.80(+1.62%) |
Aug 07, 2007 | 48.72 | 49.51 | 48.68 | 49.24 | 13,322,659 | +0.17(+0.34%) |
Aug 06, 2007 | 48.81 | 49.22 | 48.50 | 49.07 | 11,582,547 | +0.52(+1.07%) |
Aug 03, 2007 | 48.76 | 49.43 | 48.52 | 48.55 | 12,644,503 | -0.88(-1.78%) |
Aug 02, 2007 | 49.25 | 49.48 | 48.97 | 49.43 | 14,460,406 | +0.15(+0.30%) |
Aug 01, 2007 | 49.03 | 49.65 | 48.48 | 49.28 | 18,196,622 | +0.08(+0.16%) |
Jul 31, 2007 | 49.73 | 49.97 | 49.13 | 49.20 | 18,396,152 | -0.06(-0.13%) |
Jul 30, 2007 | 49.11 | 49.44 | 48.86 | 49.26 | 14,470,099 | +0.86(+1.78%) |
Jul 27, 2007 | 49.03 | 49.25 | 48.33 | 48.40 | 15,855,818 | -0.68(-1.38%) |
Jul 26, 2007 | 50.53 | 50.53 | 48.65 | 49.08 | 21,906,774 | -1.69(-3.33%) |
Jul 25, 2007 | 51.10 | 51.13 | 50.40 | 50.77 | 14,223,766 | -0.14(-0.27%) |
Jul 24, 2007 | 51.54 | 51.54 | 50.67 | 50.91 | 15,728,473 | -0.78(-1.51%) |
Jul 23, 2007 | 51.74 | 51.91 | 51.62 | 51.69 | 8,046,934 | +0.31(+0.61%) |
Jul 20, 2007 | 51.87 | 51.91 | 51.23 | 51.38 | 9,023,680 | -0.54(-1.03%) |
Jul 19, 2007 | 52.04 | 52.17 | 51.86 | 51.91 | 8,960,615 | +0.29(+0.57%) |
Jul 18, 2007 | 51.62 | 51.80 | 51.26 | 51.62 | 16,072,249 | -0.18(-0.35%) |
Jul 17, 2007 | 51.91 | 52.04 | 51.80 | 51.80 | 6,424,623 | -0.17(-0.34%) |
Jul 16, 2007 | 52.09 | 52.18 | 51.92 | 51.98 | 5,618,841 | -0.12(-0.23%) |
Jul 13, 2007 | 51.81 | 55.30 | 51.80 | 52.09 | 8,390,656 | -0.04(-0.07%) |
Jul 12, 2007 | 51.51 | 52.24 | 51.51 | 52.13 | 8,056,722 | +0.72(+1.39%) |
Jul 11, 2007 | 51.12 | 51.45 | 51.04 | 51.41 | 8,744,574 | +0.48(+0.94%) |
Jul 10, 2007 | 51.28 | 51.42 | 50.88 | 50.93 | 9,239,139 | -0.63(-1.22%) |
Jul 09, 2007 | 51.61 | 51.69 | 51.50 | 51.56 | 9,645,320 | +0.12(+0.24%) |
Jul 06, 2007 | 51.20 | 51.47 | 51.10 | 51.44 | 5,310,190 | +0.37(+0.72%) |
Jul 05, 2007 | 51.25 | 51.31 | 50.90 | 51.07 | 9,971,101 | -0.26(-0.50%) |
Jul 03, 2007 | 51.23 | 51.50 | 51.16 | 51.33 | 3,442,724 | +0.24(+0.48%) |
Jul 02, 2007 | 50.78 | 51.11 | 50.62 | 51.08 | 10,197,418 | +0.73(+1.45%) |
Jun 29, 2007 | 50.35 | 50.60 | 50.09 | 50.35 | 16,443,794 | +0.32(+0.64%) |
Jun 28, 2007 | 50.05 | 50.32 | 49.94 | 50.04 | 12,506,290 | +0.09(+0.17%) |
Jun 27, 2007 | 49.42 | 49.97 | 49.39 | 49.95 | 9,936,788 | +0.36(+0.72%) |
Jun 26, 2007 | 50.14 | 50.19 | 49.59 | 49.59 | 13,409,559 | -0.25(-0.50%) |
Jun 25, 2007 | 49.91 | 50.31 | 49.68 | 49.84 | 9,998,518 | -0.01(-0.02%) |
Jun 22, 2007 | 50.37 | 50.40 | 49.75 | 49.86 | 12,230,060 | -0.70(-1.38%) |
Jun 21, 2007 | 50.19 | 50.78 | 50.04 | 50.55 | 7,955,870 | +0.46(+0.91%) |
Jun 20, 2007 | 50.92 | 50.96 | 50.07 | 50.10 | 8,272,665 | -0.60(-1.18%) |
Jun 19, 2007 | 50.57 | 50.76 | 50.49 | 50.70 | 5,706,846 | +0.05(+0.10%) |
Jun 18, 2007 | 50.75 | 50.80 | 50.49 | 50.65 | 6,951,419 | +0.28(+0.56%) |
Jun 15, 2007 | 50.52 | 50.69 | 50.37 | 50.37 | 7,813,911 | +0.41(+0.81%) |
Jun 14, 2007 | 49.67 | 50.03 | 49.63 | 49.96 | 11,403,267 | +0.37(+0.74%) |
Jun 13, 2007 | 49.13 | 49.65 | 49.07 | 49.59 | 13,023,987 | +0.64(+1.30%) |
Jun 12, 2007 | 49.30 | 49.63 | 48.93 | 48.96 | 10,474,850 | -0.80(-1.60%) |
Jun 11, 2007 | 49.55 | 49.96 | 49.46 | 49.76 | 5,729,370 | +0.08(+0.16%) |
Jun 08, 2007 | 49.28 | 49.73 | 49.09 | 49.67 | 8,293,805 | +0.54(+1.09%) |
Jun 07, 2007 | 49.14 | 49.99 | 49.05 | 49.14 | 16,081,920 | -0.85(-1.71%) |
Jun 06, 2007 | 50.53 | 50.56 | 49.92 | 49.99 | 8,747,827 | -0.73(-1.44%) |
Jun 05, 2007 | 50.92 | 50.95 | 50.50 | 50.72 | 6,451,343 | -0.26(-0.51%) |
Jun 04, 2007 | 50.83 | 50.99 | 50.83 | 50.98 | 7,811,665 | +0.14(+0.27%) |