Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 48.23 | 48.78 | 48.00 | 48.36 | 1,465,546 | +0.60(+1.25%) |
Aug 30, 2007 | 47.65 | 48.30 | 47.40 | 47.76 | 1,697,212 | -0.13(-0.27%) |
Aug 29, 2007 | 47.27 | 47.90 | 47.03 | 47.90 | 2,177,108 | +0.94(+1.99%) |
Aug 28, 2007 | 46.21 | 47.67 | 46.21 | 46.96 | 2,519,586 | +0.56(+1.21%) |
Aug 27, 2007 | 47.13 | 47.54 | 46.36 | 46.40 | 1,638,753 | -1.01(-2.13%) |
Aug 24, 2007 | 46.69 | 47.49 | 46.02 | 47.41 | 1,627,007 | +0.72(+1.54%) |
Aug 23, 2007 | 47.18 | 47.50 | 46.51 | 46.69 | 1,941,595 | -0.08(-0.18%) |
Aug 22, 2007 | 46.03 | 46.88 | 46.01 | 46.77 | 2,567,671 | +1.24(+2.73%) |
Aug 21, 2007 | 44.96 | 45.83 | 44.93 | 45.53 | 1,839,546 | -0.09(-0.20%) |
Aug 20, 2007 | 45.04 | 46.27 | 43.23 | 45.62 | 2,093,118 | +1.03(+2.31%) |
Aug 17, 2007 | 44.72 | 45.29 | 43.82 | 44.59 | 3,052,249 | +0.93(+2.12%) |
Aug 16, 2007 | 43.65 | 44.49 | 42.23 | 43.67 | 2,998,149 | -0.54(-1.23%) |
Aug 15, 2007 | 44.90 | 45.73 | 44.19 | 44.21 | 2,272,464 | -0.68(-1.52%) |
Aug 14, 2007 | 45.74 | 46.11 | 44.70 | 44.89 | 2,730,197 | -0.49(-1.07%) |
Aug 13, 2007 | 43.86 | 46.64 | 43.86 | 45.38 | 3,143,952 | +1.02(+2.30%) |
Aug 10, 2007 | 41.93 | 45.31 | 40.25 | 44.36 | 4,896,766 | +2.14(+5.08%) |
Aug 09, 2007 | 43.89 | 44.31 | 42.22 | 42.22 | 4,688,894 | -1.68(-3.82%) |
Aug 08, 2007 | 45.78 | 46.22 | 43.57 | 43.89 | 4,440,678 | -1.01(-2.25%) |
Aug 07, 2007 | 46.79 | 46.79 | 44.45 | 44.90 | 3,475,267 | -0.77(-1.68%) |
Aug 06, 2007 | 45.15 | 45.72 | 44.74 | 45.67 | 3,105,310 | +0.53(+1.18%) |
Aug 03, 2007 | 45.65 | 47.49 | 44.99 | 45.13 | 3,870,741 | -2.36(-4.97%) |
Aug 02, 2007 | 46.16 | 47.99 | 46.07 | 47.49 | 3,296,010 | +1.74(+3.80%) |
Aug 01, 2007 | 45.64 | 46.79 | 43.34 | 45.75 | 5,015,564 | -2.57(-5.33%) |
Jul 31, 2007 | 49.36 | 49.48 | 48.31 | 48.33 | 2,418,285 | -0.57(-1.17%) |
Jul 30, 2007 | 47.75 | 49.07 | 47.07 | 48.90 | 3,139,464 | +1.93(+4.10%) |
Jul 27, 2007 | 48.20 | 48.35 | 46.94 | 46.97 | 2,180,421 | -1.36(-2.81%) |
Jul 26, 2007 | 48.86 | 48.98 | 47.64 | 48.33 | 2,519,052 | -0.72(-1.47%) |
Jul 25, 2007 | 49.66 | 49.94 | 48.66 | 49.05 | 2,735,223 | -0.62(-1.24%) |
Jul 24, 2007 | 49.87 | 50.67 | 49.55 | 49.66 | 2,091,910 | -0.42(-0.84%) |
Jul 23, 2007 | 47.60 | 50.34 | 47.60 | 50.09 | 2,082,005 | +1.08(+2.20%) |
Jul 20, 2007 | 50.11 | 50.11 | 48.89 | 49.01 | 2,827,227 | -1.08(-2.15%) |
Jul 19, 2007 | 50.46 | 50.78 | 50.08 | 50.09 | 2,062,985 | -0.45(-0.89%) |
Jul 18, 2007 | 50.58 | 51.17 | 50.09 | 50.53 | 1,970,981 | +0.25(+0.50%) |
Jul 17, 2007 | 50.74 | 50.74 | 50.08 | 50.28 | 1,621,237 | -0.17(-0.33%) |
Jul 16, 2007 | 50.43 | 50.64 | 50.18 | 50.45 | 1,330,479 | +0.02(+0.04%) |
Jul 13, 2007 | 50.77 | 50.82 | 50.14 | 50.43 | 1,473,690 | -0.50(-0.97%) |
Jul 12, 2007 | 50.30 | 51.04 | 50.15 | 50.93 | 1,737,818 | +0.62(+1.23%) |
Jul 11, 2007 | 49.93 | 50.58 | 49.91 | 50.31 | 1,592,599 | +0.52(+1.05%) |
Jul 10, 2007 | 50.10 | 51.15 | 49.79 | 49.79 | 2,041,293 | -0.82(-1.63%) |
Jul 09, 2007 | 50.96 | 51.10 | 50.53 | 50.61 | 1,315,412 | -0.19(-0.37%) |
Jul 06, 2007 | 50.41 | 51.19 | 50.17 | 50.80 | 1,758,335 | +0.19(+0.37%) |
Jul 05, 2007 | 51.51 | 51.51 | 49.85 | 50.61 | 1,543,872 | +0.54(+1.08%) |
Jul 03, 2007 | 50.66 | 50.92 | 50.02 | 50.07 | 923,353 | -0.35(-0.69%) |
Jul 02, 2007 | 48.87 | 50.56 | 48.73 | 50.41 | 2,137,144 | +1.54(+3.16%) |
Jun 29, 2007 | 49.37 | 49.83 | 48.59 | 48.87 | 1,833,883 | -0.51(-1.02%) |
Jun 28, 2007 | 49.42 | 49.79 | 49.03 | 49.37 | 1,985,834 | -0.05(-0.09%) |
Jun 27, 2007 | 48.87 | 49.51 | 47.91 | 49.42 | 1,757,800 | +0.55(+1.13%) |
Jun 26, 2007 | 49.44 | 49.34 | 48.52 | 48.87 | 2,475,988 | -0.15(-0.31%) |
Jun 25, 2007 | 49.59 | 50.09 | 48.97 | 49.02 | 2,319,869 | -0.56(-1.13%) |
Jun 22, 2007 | 50.17 | 50.42 | 49.57 | 49.58 | 3,733,270 | -1.00(-1.98%) |
Jun 21, 2007 | 50.49 | 50.97 | 49.96 | 50.58 | 2,054,650 | +0.09(+0.19%) |
Jun 20, 2007 | 51.95 | 52.12 | 50.47 | 50.49 | 2,094,935 | -1.26(-2.44%) |
Jun 19, 2007 | 51.50 | 51.88 | 51.38 | 51.75 | 2,581,242 | +0.64(+1.25%) |
Jun 18, 2007 | 51.96 | 51.96 | 51.05 | 51.11 | 1,612,368 | +0.15(+0.29%) |
Jun 15, 2007 | 51.47 | 51.47 | 50.44 | 50.97 | 2,686,390 | +0.51(+1.02%) |
Jun 14, 2007 | 50.38 | 50.68 | 50.05 | 50.45 | 2,273,600 | +0.07(+0.15%) |
Jun 13, 2007 | 50.96 | 51.19 | 49.67 | 50.38 | 3,962,906 | -0.54(-1.07%) |
Jun 12, 2007 | 50.89 | 51.45 | 50.85 | 50.92 | 2,334,616 | -0.35(-0.68%) |
Jun 11, 2007 | 51.38 | 51.76 | 51.11 | 51.26 | 2,079,590 | -0.11(-0.22%) |
Jun 08, 2007 | 50.96 | 51.38 | 50.75 | 51.38 | 2,159,904 | +0.17(+0.33%) |
Jun 07, 2007 | 51.79 | 52.36 | 51.00 | 51.21 | 2,941,668 | -0.95(-1.83%) |
Jun 06, 2007 | 52.86 | 53.04 | 51.89 | 52.16 | 3,572,177 | -0.30(-0.57%) |
Jun 05, 2007 | 52.44 | 53.22 | 52.13 | 52.46 | 2,839,154 | +34.99(+200.23%) |
Jun 04, 2007 | 17.52 | 17.97 | 17.45 | 17.47 | 2,532,836 | -0.05(-0.27%) |