Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 47.39 | 48.00 | 46.70 | 47.98 | 1,141,103 | +1.44(+3.09%) |
Aug 30, 2007 | 46.70 | 47.22 | 45.95 | 46.54 | 727,425 | -0.21(-0.45%) |
Aug 29, 2007 | 46.50 | 46.85 | 45.57 | 46.75 | 1,600,048 | +0.70(+1.52%) |
Aug 28, 2007 | 47.25 | 47.25 | 45.88 | 46.05 | 1,424,310 | -1.35(-2.85%) |
Aug 27, 2007 | 47.31 | 47.83 | 47.10 | 47.40 | 726,718 | -0.23(-0.48%) |
Aug 24, 2007 | 47.31 | 48.35 | 47.30 | 47.63 | 862,906 | +0.32(+0.68%) |
Aug 23, 2007 | 48.48 | 48.50 | 46.76 | 47.31 | 1,541,263 | -0.89(-1.85%) |
Aug 22, 2007 | 48.00 | 49.23 | 47.75 | 48.20 | 1,938,229 | +0.68(+1.43%) |
Aug 21, 2007 | 46.46 | 47.81 | 45.89 | 47.52 | 1,466,029 | +1.50(+3.26%) |
Aug 20, 2007 | 45.98 | 46.50 | 45.25 | 46.02 | 1,229,425 | +0.57(+1.25%) |
Aug 17, 2007 | 46.75 | 47.25 | 44.99 | 45.45 | 1,537,426 | +0.45(+1.00%) |
Aug 16, 2007 | 44.34 | 45.33 | 43.05 | 45.00 | 3,772,485 | +0.65(+1.47%) |
Aug 15, 2007 | 45.03 | 46.24 | 44.31 | 44.35 | 2,248,643 | -1.30(-2.85%) |
Aug 14, 2007 | 46.30 | 46.75 | 45.33 | 45.65 | 1,439,128 | -0.65(-1.40%) |
Aug 13, 2007 | 45.50 | 47.09 | 45.26 | 46.30 | 2,355,988 | +1.60(+3.58%) |
Aug 10, 2007 | 45.50 | 45.77 | 44.23 | 44.70 | 3,329,706 | -0.55(-1.22%) |
Aug 09, 2007 | 45.42 | 47.00 | 45.11 | 45.25 | 2,512,679 | -1.26(-2.71%) |
Aug 08, 2007 | 46.00 | 47.12 | 45.66 | 46.51 | 1,955,124 | +1.10(+2.42%) |
Aug 07, 2007 | 46.10 | 46.25 | 44.75 | 45.41 | 1,684,188 | -0.23(-0.50%) |
Aug 06, 2007 | 47.24 | 47.35 | 45.64 | 45.64 | 1,845,756 | +0.00(+0.00%) |
Aug 03, 2007 | 47.24 | 47.35 | 45.64 | 45.64 | 1,845,756 | -1.49(-3.16%) |
Aug 02, 2007 | 47.79 | 48.15 | 46.71 | 47.13 | 2,186,892 | +0.30(+0.64%) |
Aug 01, 2007 | 47.70 | 47.88 | 46.01 | 46.83 | 2,750,413 | -1.39(-2.88%) |
Jul 31, 2007 | 49.75 | 50.45 | 48.12 | 48.22 | 5,474,302 | -2.84(-5.56%) |
Jul 30, 2007 | 49.50 | 51.10 | 48.35 | 51.06 | 2,644,525 | +2.21(+4.52%) |
Jul 27, 2007 | 48.42 | 49.94 | 48.00 | 48.85 | 2,219,696 | +0.43(+0.89%) |
Jul 26, 2007 | 49.35 | 49.35 | 47.77 | 48.42 | 2,426,404 | -0.97(-1.96%) |
Jul 25, 2007 | 50.56 | 50.72 | 48.62 | 49.39 | 84,963 | -0.90(-1.79%) |
Jul 24, 2007 | 51.74 | 51.90 | 50.29 | 50.29 | 34,564 | -1.29(-2.50%) |
Jul 23, 2007 | 51.39 | 52.20 | 51.14 | 51.58 | 1,533,233 | +0.40(+0.78%) |
Jul 20, 2007 | 51.46 | 51.66 | 50.69 | 51.18 | 1,451,277 | -0.39(-0.76%) |
Jul 19, 2007 | 51.40 | 51.80 | 50.88 | 51.57 | 1,278,580 | +0.31(+0.60%) |
Jul 18, 2007 | 51.15 | 51.26 | 50.18 | 51.26 | 1,381,198 | +0.27(+0.53%) |
Jul 17, 2007 | 49.90 | 51.61 | 49.59 | 50.99 | 1,992,114 | +1.59(+3.22%) |
Jul 16, 2007 | 49.75 | 50.09 | 48.89 | 49.40 | 1,459,016 | -0.25(-0.50%) |
Jul 13, 2007 | 49.50 | 49.84 | 49.04 | 49.65 | 1,413,632 | +0.19(+0.38%) |
Jul 12, 2007 | 48.39 | 49.48 | 48.32 | 49.46 | 1,160,372 | +1.19(+2.47%) |
Jul 11, 2007 | 47.48 | 48.33 | 47.05 | 48.27 | 2,033,165 | +0.77(+1.62%) |
Jul 10, 2007 | 47.22 | 48.26 | 47.21 | 47.50 | 1,629,998 | +0.28(+0.59%) |
Jul 09, 2007 | 46.97 | 47.81 | 46.60 | 47.22 | 1,307,737 | +0.67(+1.44%) |
Jul 06, 2007 | 45.80 | 46.74 | 45.75 | 46.55 | 3,332,841 | +0.62(+1.35%) |
Jul 05, 2007 | 47.65 | 47.65 | 45.31 | 45.93 | 2,281,282 | -0.31(-0.67%) |
Jul 03, 2007 | 46.28 | 46.44 | 45.93 | 46.24 | 1,204,913 | +0.82(+1.81%) |
Jul 02, 2007 | 45.71 | 45.71 | 44.80 | 45.42 | 1,675,980 | +0.00(+0.00%) |
Jun 29, 2007 | 45.71 | 45.71 | 44.80 | 45.42 | 1,675,980 | +0.12(+0.26%) |
Jun 28, 2007 | 45.59 | 45.95 | 45.11 | 45.30 | 1,086,413 | -0.22(-0.48%) |
Jun 27, 2007 | 44.71 | 45.55 | 44.60 | 45.52 | 2,211,839 | +0.80(+1.79%) |
Jun 26, 2007 | 46.24 | 46.48 | 44.66 | 44.72 | 8,863,139 | -1.03(-2.25%) |
Jun 25, 2007 | 46.45 | 47.09 | 45.65 | 45.75 | 1,345,879 | -0.73(-1.57%) |
Jun 22, 2007 | 47.24 | 47.24 | 46.41 | 46.48 | 941,738 | -0.69(-1.46%) |
Jun 21, 2007 | 47.57 | 47.57 | 46.80 | 47.17 | 2,708,072 | +0.46(+0.98%) |
Jun 20, 2007 | 47.00 | 47.23 | 46.26 | 46.71 | 1,417,793 | -0.38(-0.81%) |
Jun 19, 2007 | 47.25 | 47.64 | 47.00 | 47.09 | 1,526,395 | -0.10(-0.21%) |
Jun 18, 2007 | 46.75 | 47.40 | 46.56 | 47.19 | 1,665,752 | +0.46(+0.98%) |
Jun 15, 2007 | 45.72 | 47.50 | 45.71 | 46.73 | 2,762,129 | +0.88(+1.92%) |
Jun 14, 2007 | 44.71 | 46.26 | 44.37 | 45.85 | 1,574,317 | +1.17(+2.62%) |
Jun 13, 2007 | 43.95 | 44.72 | 43.94 | 44.68 | 1,139,787 | +0.93(+2.13%) |
Jun 12, 2007 | 43.75 | 44.35 | 43.75 | 43.75 | 1,123,225 | -0.26(-0.59%) |
Jun 11, 2007 | 44.00 | 44.45 | 43.70 | 44.01 | 753,808 | +0.21(+0.48%) |
Jun 08, 2007 | 43.01 | 44.08 | 43.00 | 43.80 | 3,380,040 | +0.70(+1.62%) |
Jun 07, 2007 | 43.44 | 43.58 | 43.00 | 43.10 | 1,822,371 | -0.26(-0.60%) |
Jun 06, 2007 | 43.91 | 43.91 | 43.10 | 43.36 | 1,264,509 | -0.55(-1.25%) |
Jun 05, 2007 | 44.19 | 44.21 | 43.55 | 43.91 | 1,186,098 | -0.18(-0.41%) |
Jun 04, 2007 | 43.75 | 44.15 | 42.96 | 44.09 | 1,253,693 | -0.04(-0.09%) |