Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 42.98 | 43.73 | 42.74 | 43.45 | 3,050,531 | +0.91(+2.13%) |
Aug 30, 2007 | 43.07 | 43.37 | 42.46 | 42.54 | 2,452,305 | -0.94(-2.17%) |
Aug 29, 2007 | 42.67 | 43.49 | 42.42 | 43.49 | 2,867,136 | +0.95(+2.24%) |
Aug 28, 2007 | 43.96 | 43.96 | 42.51 | 42.53 | 2,569,591 | -1.48(-3.36%) |
Aug 27, 2007 | 44.35 | 44.59 | 44.01 | 44.01 | 1,472,605 | -0.58(-1.31%) |
Aug 24, 2007 | 43.90 | 44.71 | 43.54 | 44.59 | 2,268,152 | +0.91(+2.07%) |
Aug 23, 2007 | 44.13 | 44.54 | 43.25 | 43.69 | 2,546,870 | -0.10(-0.23%) |
Aug 22, 2007 | 42.62 | 43.89 | 42.51 | 43.79 | 2,734,593 | +1.56(+3.70%) |
Aug 21, 2007 | 42.33 | 42.55 | 41.60 | 42.23 | 2,064,848 | -0.08(-0.20%) |
Aug 20, 2007 | 43.13 | 43.24 | 41.80 | 42.31 | 2,472,971 | -0.62(-1.44%) |
Aug 17, 2007 | 43.04 | 44.13 | 41.74 | 42.93 | 4,216,688 | +1.72(+4.17%) |
Aug 16, 2007 | 41.08 | 41.55 | 39.36 | 41.21 | 5,000,974 | -0.21(-0.51%) |
Aug 15, 2007 | 40.92 | 42.64 | 40.83 | 41.42 | 4,519,636 | +0.57(+1.40%) |
Aug 14, 2007 | 42.33 | 43.14 | 40.82 | 40.85 | 3,979,951 | -1.39(-3.28%) |
Aug 13, 2007 | 42.28 | 43.62 | 42.12 | 42.24 | 3,358,138 | +1.29(+3.16%) |
Aug 10, 2007 | 39.97 | 41.35 | 39.23 | 40.94 | 4,738,551 | +0.63(+1.56%) |
Aug 09, 2007 | 41.66 | 42.29 | 40.31 | 40.31 | 5,708,793 | -2.17(-5.11%) |
Aug 08, 2007 | 41.90 | 42.80 | 41.60 | 42.49 | 3,861,474 | +0.26(+0.61%) |
Aug 07, 2007 | 42.22 | 42.90 | 41.67 | 42.23 | 4,090,962 | -0.48(-1.13%) |
Aug 06, 2007 | 41.99 | 42.80 | 40.92 | 42.71 | 5,157,731 | +0.80(+1.92%) |
Aug 03, 2007 | 42.11 | 43.77 | 41.90 | 41.90 | 4,817,078 | -1.87(-4.27%) |
Aug 02, 2007 | 43.17 | 44.47 | 43.17 | 43.77 | 2,991,791 | -0.17(-0.38%) |
Aug 01, 2007 | 43.69 | 44.12 | 42.91 | 43.94 | 4,140,192 | +0.13(+0.30%) |
Jul 31, 2007 | 43.21 | 45.00 | 43.21 | 43.81 | 3,536,664 | +0.60(+1.39%) |
Jul 30, 2007 | 41.20 | 43.36 | 39.14 | 43.21 | 6,701,577 | -0.79(-1.79%) |
Jul 27, 2007 | 45.43 | 45.90 | 43.99 | 43.99 | 3,320,043 | -1.74(-3.80%) |
Jul 26, 2007 | 46.44 | 46.79 | 45.06 | 45.73 | 3,583,474 | -1.14(-2.43%) |
Jul 25, 2007 | 46.86 | 47.04 | 45.96 | 46.87 | 3,375,301 | +0.35(+0.75%) |
Jul 24, 2007 | 47.46 | 47.51 | 46.41 | 46.52 | 2,726,530 | -1.20(-2.52%) |
Jul 23, 2007 | 48.34 | 48.73 | 47.35 | 47.72 | 2,028,277 | +0.47(+1.00%) |
Jul 20, 2007 | 47.25 | 47.30 | 46.49 | 47.25 | 3,240,094 | -0.02(-0.04%) |
Jul 19, 2007 | 47.14 | 47.45 | 46.97 | 47.27 | 1,368,595 | +0.49(+1.05%) |
Jul 18, 2007 | 46.87 | 46.87 | 46.24 | 46.78 | 2,666,800 | -0.09(-0.20%) |
Jul 17, 2007 | 47.15 | 47.25 | 46.77 | 46.87 | 1,763,733 | -0.35(-0.74%) |
Jul 16, 2007 | 47.88 | 47.96 | 47.22 | 47.22 | 1,578,499 | -0.71(-1.48%) |
Jul 13, 2007 | 47.64 | 48.03 | 47.57 | 47.93 | 1,035,673 | +0.18(+0.37%) |
Jul 12, 2007 | 47.43 | 47.82 | 47.16 | 47.76 | 1,394,887 | +0.59(+1.25%) |
Jul 11, 2007 | 46.96 | 47.32 | 46.60 | 47.16 | 1,545,282 | +0.20(+0.43%) |
Jul 10, 2007 | 47.70 | 47.91 | 46.90 | 46.96 | 2,580,736 | -1.11(-2.31%) |
Jul 09, 2007 | 48.28 | 48.28 | 47.82 | 48.07 | 1,246,006 | -0.05(-0.10%) |
Jul 06, 2007 | 48.04 | 48.21 | 47.71 | 48.12 | 1,040,106 | +0.18(+0.37%) |
Jul 05, 2007 | 48.48 | 48.65 | 47.65 | 47.94 | 1,343,493 | -0.48(-0.99%) |
Jul 03, 2007 | 48.82 | 48.87 | 48.24 | 48.42 | 614,347 | +0.36(+0.75%) |
Jul 02, 2007 | 47.37 | 48.12 | 47.37 | 48.06 | 1,713,097 | +0.94(+2.00%) |
Jun 29, 2007 | 47.17 | 47.56 | 46.79 | 47.12 | 2,000,826 | +0.17(+0.35%) |
Jun 28, 2007 | 47.56 | 47.56 | 46.86 | 46.95 | 2,261,336 | -0.60(-1.26%) |
Jun 27, 2007 | 46.90 | 47.59 | 46.84 | 47.55 | 2,089,100 | +0.24(+0.51%) |
Jun 26, 2007 | 48.20 | 48.38 | 47.15 | 47.31 | 3,525,329 | -0.89(-1.84%) |
Jun 25, 2007 | 48.53 | 48.83 | 47.91 | 48.20 | 1,823,726 | +0.07(+0.15%) |
Jun 22, 2007 | 48.44 | 48.59 | 47.95 | 48.12 | 2,488,488 | -0.33(-0.69%) |
Jun 21, 2007 | 47.78 | 48.46 | 47.62 | 48.46 | 1,914,128 | +0.67(+1.41%) |
Jun 20, 2007 | 49.31 | 49.41 | 47.77 | 47.78 | 1,613,014 | -1.21(-2.47%) |
Jun 19, 2007 | 48.93 | 49.22 | 48.78 | 48.99 | 1,658,565 | +0.10(+0.21%) |
Jun 18, 2007 | 49.17 | 49.34 | 48.82 | 48.89 | 1,533,488 | +0.05(+0.09%) |
Jun 15, 2007 | 49.07 | 49.41 | 48.79 | 48.85 | 2,526,096 | -0.07(-0.15%) |
Jun 14, 2007 | 48.19 | 49.01 | 48.19 | 48.92 | 3,097,705 | +0.73(+1.52%) |
Jun 13, 2007 | 47.62 | 48.20 | 47.47 | 48.19 | 2,687,635 | +1.05(+2.24%) |
Jun 12, 2007 | 47.49 | 47.70 | 47.14 | 47.14 | 2,226,388 | -0.56(-1.18%) |
Jun 11, 2007 | 47.02 | 47.78 | 46.91 | 47.70 | 2,129,659 | +0.68(+1.45%) |
Jun 08, 2007 | 45.93 | 47.02 | 45.90 | 47.02 | 2,379,488 | +0.79(+1.72%) |
Jun 07, 2007 | 47.33 | 47.60 | 46.17 | 46.22 | 2,984,422 | -1.38(-2.89%) |
Jun 06, 2007 | 47.69 | 47.88 | 47.34 | 47.60 | 2,983,232 | -0.04(-0.08%) |
Jun 05, 2007 | 48.40 | 48.51 | 47.54 | 47.63 | 2,399,829 | -0.75(-1.55%) |
Jun 04, 2007 | 47.25 | 48.39 | 47.25 | 48.38 | 2,262,309 | +1.23(+2.61%) |