Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 46.63 | 46.92 | 46.18 | 46.34 | 15,445,833 | +0.30(+0.65%) |
Aug 30, 2007 | 45.78 | 46.25 | 45.16 | 46.03 | 14,821,181 | +0.26(+0.57%) |
Aug 29, 2007 | 44.98 | 46.13 | 44.71 | 45.78 | 19,030,856 | +1.27(+2.85%) |
Aug 28, 2007 | 45.72 | 45.79 | 44.51 | 44.51 | 19,054,910 | -1.43(-3.10%) |
Aug 27, 2007 | 45.74 | 46.14 | 45.59 | 45.93 | 12,103,055 | -0.12(-0.25%) |
Aug 24, 2007 | 45.35 | 46.21 | 45.35 | 46.05 | 14,551,281 | +0.92(+2.04%) |
Aug 23, 2007 | 45.30 | 45.65 | 44.40 | 45.13 | 16,412,736 | +0.05(+0.11%) |
Aug 22, 2007 | 44.78 | 45.17 | 44.53 | 45.08 | 19,415,724 | +0.58(+1.29%) |
Aug 21, 2007 | 44.42 | 45.01 | 44.12 | 44.51 | 21,453,986 | -0.31(-0.70%) |
Aug 20, 2007 | 44.35 | 45.17 | 43.83 | 44.82 | 17,497,948 | +0.28(+0.63%) |
Aug 17, 2007 | 44.19 | 44.93 | 43.68 | 44.54 | 30,703,474 | +1.57(+3.65%) |
Aug 16, 2007 | 42.13 | 43.27 | 41.31 | 42.97 | 36,744,916 | +0.33(+0.78%) |
Aug 15, 2007 | 43.43 | 44.25 | 42.44 | 42.64 | 23,201,220 | -0.89(-2.05%) |
Aug 14, 2007 | 43.53 | 44.19 | 43.35 | 43.53 | 29,147,856 | +0.00(+0.00%) |
Aug 13, 2007 | 44.04 | 44.51 | 43.35 | 43.53 | 19,468,756 | -0.51(-1.16%) |
Aug 10, 2007 | 42.31 | 44.21 | 41.93 | 44.04 | 25,094,712 | +1.22(+2.85%) |
Aug 09, 2007 | 43.87 | 44.74 | 42.82 | 42.82 | 29,516,332 | -1.70(-3.82%) |
Aug 08, 2007 | 43.81 | 45.21 | 43.81 | 44.52 | 27,378,340 | +0.61(+1.38%) |
Aug 07, 2007 | 42.94 | 44.29 | 42.51 | 43.92 | 29,022,978 | +0.61(+1.41%) |
Aug 06, 2007 | 42.87 | 43.34 | 41.39 | 43.30 | 32,426,476 | +0.29(+0.67%) |
Aug 03, 2007 | 43.40 | 44.88 | 42.87 | 43.01 | 29,451,860 | -1.28(-2.88%) |
Aug 02, 2007 | 44.62 | 45.41 | 43.61 | 44.29 | 29,890,238 | -0.68(-1.50%) |
Aug 01, 2007 | 44.76 | 47.25 | 43.58 | 44.97 | 40,775,552 | -0.05(-0.11%) |
Jul 31, 2007 | 45.63 | 46.17 | 44.96 | 45.02 | 22,497,468 | -0.62(-1.35%) |
Jul 30, 2007 | 45.33 | 45.93 | 44.29 | 45.63 | 22,952,162 | +0.65(+1.44%) |
Jul 27, 2007 | 46.63 | 46.96 | 44.67 | 44.98 | 32,324,208 | -1.19(-2.58%) |
Jul 26, 2007 | 47.13 | 47.76 | 45.55 | 46.18 | 32,532,572 | -1.90(-3.94%) |
Jul 25, 2007 | 47.44 | 48.41 | 46.70 | 48.07 | 26,803,850 | +0.63(+1.34%) |
Jul 24, 2007 | 48.38 | 48.65 | 47.29 | 47.44 | 20,765,002 | -1.44(-2.94%) |
Jul 23, 2007 | 48.66 | 49.19 | 48.12 | 48.87 | 18,287,954 | +0.24(+0.49%) |
Jul 20, 2007 | 49.10 | 49.27 | 48.25 | 48.64 | 19,567,956 | -0.46(-0.95%) |
Jul 19, 2007 | 49.34 | 49.49 | 48.83 | 49.10 | 15,955,043 | -0.04(-0.09%) |
Jul 18, 2007 | 48.09 | 49.33 | 47.83 | 49.14 | 21,551,084 | +1.05(+2.17%) |
Jul 17, 2007 | 49.14 | 49.14 | 47.89 | 48.10 | 18,450,836 | -0.54(-1.11%) |
Jul 16, 2007 | 49.37 | 49.66 | 48.23 | 48.64 | 19,881,106 | -0.64(-1.30%) |
Jul 13, 2007 | 49.35 | 50.16 | 49.04 | 49.28 | 18,136,494 | +0.02(+0.03%) |
Jul 12, 2007 | 48.00 | 49.30 | 47.91 | 49.26 | 23,822,300 | +1.35(+2.81%) |
Jul 11, 2007 | 47.24 | 47.98 | 46.84 | 47.91 | 23,189,016 | +0.92(+1.97%) |
Jul 10, 2007 | 46.99 | 47.63 | 46.36 | 46.99 | 26,273,636 | -0.26(-0.56%) |
Jul 09, 2007 | 46.22 | 47.41 | 46.17 | 47.25 | 20,163,076 | +0.96(+2.08%) |
Jul 06, 2007 | 45.93 | 46.44 | 45.71 | 46.29 | 22,207,930 | +0.59(+1.28%) |
Jul 05, 2007 | 45.80 | 46.01 | 45.15 | 45.71 | 16,566,689 | +0.13(+0.28%) |
Jul 03, 2007 | 44.14 | 45.77 | 44.14 | 45.58 | 8,739,254 | +0.62(+1.39%) |
Jul 02, 2007 | 44.72 | 45.03 | 44.57 | 44.96 | 15,553,946 | +0.48(+1.08%) |
Jun 29, 2007 | 44.59 | 44.98 | 44.10 | 44.48 | 20,322,846 | +0.03(+0.07%) |
Jun 28, 2007 | 44.39 | 44.82 | 44.27 | 44.44 | 16,277,612 | +0.15(+0.35%) |
Jun 27, 2007 | 43.43 | 44.35 | 43.09 | 44.29 | 19,405,096 | +0.63(+1.44%) |
Jun 26, 2007 | 43.80 | 44.23 | 43.49 | 43.66 | 25,545,112 | -0.13(-0.30%) |
Jun 25, 2007 | 43.12 | 44.17 | 43.03 | 43.80 | 24,032,596 | +0.74(+1.72%) |
Jun 22, 2007 | 43.74 | 43.79 | 43.03 | 43.06 | 25,458,554 | -0.69(-1.57%) |
Jun 21, 2007 | 42.92 | 43.83 | 42.96 | 43.74 | 19,051,600 | +0.99(+2.32%) |
Jun 20, 2007 | 44.14 | 44.19 | 42.64 | 42.75 | 20,933,034 | -1.22(-2.79%) |
Jun 19, 2007 | 43.82 | 44.22 | 43.80 | 43.98 | 13,321,865 | -0.05(-0.12%) |
Jun 18, 2007 | 43.96 | 44.35 | 43.96 | 44.03 | 11,356,428 | +0.12(+0.26%) |
Jun 15, 2007 | 43.75 | 44.14 | 43.70 | 43.91 | 17,867,732 | +0.44(+1.02%) |
Jun 14, 2007 | 42.98 | 43.58 | 42.98 | 43.47 | 16,017,641 | +0.62(+1.45%) |
Jun 13, 2007 | 42.67 | 43.06 | 42.62 | 42.85 | 18,843,158 | +0.31(+0.73%) |
Jun 12, 2007 | 42.95 | 43.19 | 42.50 | 42.53 | 14,041,976 | -0.42(-0.98%) |
Jun 11, 2007 | 42.59 | 43.18 | 42.38 | 42.96 | 12,740,007 | +0.35(+0.83%) |
Jun 08, 2007 | 42.30 | 42.63 | 41.77 | 42.60 | 16,198,339 | +0.26(+0.61%) |
Jun 07, 2007 | 43.11 | 43.33 | 42.29 | 42.34 | 20,797,030 | -0.84(-1.94%) |
Jun 06, 2007 | 43.51 | 43.68 | 42.96 | 43.18 | 14,244,774 | -0.50(-1.14%) |
Jun 05, 2007 | 43.67 | 43.84 | 43.38 | 43.68 | 14,021,539 | -0.21(-0.48%) |
Jun 04, 2007 | 43.42 | 43.95 | 43.29 | 43.89 | 15,072,818 | +0.48(+1.09%) |