Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 42.45 | 43.80 | 42.02 | 43.43 | 796,243 | +1.32(+3.15%) |
Aug 30, 2007 | 42.26 | 42.97 | 41.88 | 42.10 | 585,023 | -0.47(-1.11%) |
Aug 29, 2007 | 40.52 | 42.75 | 40.52 | 42.58 | 1,208,279 | +2.21(+5.47%) |
Aug 28, 2007 | 42.22 | 42.22 | 40.15 | 40.37 | 1,110,253 | -2.23(-5.23%) |
Aug 27, 2007 | 43.44 | 43.79 | 42.42 | 42.59 | 625,363 | -0.85(-1.95%) |
Aug 24, 2007 | 43.29 | 43.85 | 42.97 | 43.44 | 1,043,314 | +0.01(+0.02%) |
Aug 23, 2007 | 44.60 | 45.39 | 43.17 | 43.43 | 1,030,277 | -0.81(-1.82%) |
Aug 22, 2007 | 43.11 | 44.87 | 43.03 | 44.23 | 1,329,245 | +1.68(+3.96%) |
Aug 21, 2007 | 43.30 | 43.84 | 42.18 | 42.55 | 959,578 | -0.81(-1.88%) |
Aug 20, 2007 | 42.73 | 43.76 | 42.42 | 43.37 | 1,239,868 | +0.98(+2.32%) |
Aug 17, 2007 | 44.33 | 44.94 | 41.28 | 42.38 | 1,719,469 | -0.23(-0.54%) |
Aug 16, 2007 | 43.09 | 43.68 | 40.28 | 42.62 | 2,094,651 | -1.30(-2.96%) |
Aug 15, 2007 | 47.82 | 47.90 | 43.13 | 43.92 | 1,829,404 | -3.81(-7.99%) |
Aug 14, 2007 | 49.25 | 49.68 | 47.11 | 47.73 | 662,366 | -1.29(-2.64%) |
Aug 13, 2007 | 47.96 | 49.99 | 47.96 | 49.02 | 1,004,831 | +1.74(+3.68%) |
Aug 10, 2007 | 43.71 | 47.86 | 43.08 | 47.28 | 2,148,303 | +2.47(+5.50%) |
Aug 09, 2007 | 49.84 | 49.84 | 44.70 | 44.82 | 2,627,277 | -5.39(-10.74%) |
Aug 08, 2007 | 49.62 | 51.26 | 45.81 | 50.21 | 1,797,815 | +1.23(+2.51%) |
Aug 07, 2007 | 48.14 | 49.67 | 46.83 | 48.98 | 1,430,530 | +0.81(+1.69%) |
Aug 06, 2007 | 48.46 | 49.05 | 46.14 | 48.17 | 1,791,171 | -0.77(-1.56%) |
Aug 03, 2007 | 49.51 | 51.26 | 48.65 | 48.93 | 1,188,473 | -2.33(-4.54%) |
Aug 02, 2007 | 50.38 | 54.19 | 49.68 | 51.26 | 1,600,070 | +1.32(+2.65%) |
Aug 01, 2007 | 51.79 | 51.85 | 48.69 | 49.94 | 1,952,752 | -1.91(-3.68%) |
Jul 31, 2007 | 53.24 | 54.53 | 51.73 | 51.85 | 938,519 | -1.40(-2.62%) |
Jul 30, 2007 | 53.74 | 54.42 | 51.88 | 53.24 | 1,749,679 | -0.88(-1.62%) |
Jul 27, 2007 | 55.04 | 57.51 | 53.99 | 54.12 | 1,500,853 | -0.88(-1.60%) |
Jul 26, 2007 | 56.12 | 57.80 | 53.27 | 55.00 | 1,972,557 | +0.57(+1.04%) |
Jul 25, 2007 | 54.35 | 55.47 | 52.91 | 54.43 | 1,635,232 | +0.35(+0.65%) |
Jul 24, 2007 | 55.80 | 56.11 | 53.74 | 54.08 | 506,206 | -2.32(-4.12%) |
Jul 23, 2007 | 56.62 | 57.98 | 56.24 | 56.40 | 533,127 | +0.45(+0.80%) |
Jul 20, 2007 | 57.23 | 57.35 | 55.44 | 55.95 | 680,918 | -1.40(-2.45%) |
Jul 19, 2007 | 58.02 | 58.31 | 57.25 | 57.36 | 544,032 | -0.45(-0.79%) |
Jul 18, 2007 | 57.44 | 58.42 | 56.52 | 57.81 | 469,698 | -0.07(-0.12%) |
Jul 17, 2007 | 58.26 | 59.53 | 57.80 | 57.88 | 487,874 | -0.37(-0.63%) |
Jul 16, 2007 | 58.25 | 59.22 | 57.90 | 58.25 | 722,535 | -0.29(-0.49%) |
Jul 13, 2007 | 57.24 | 58.63 | 57.04 | 58.54 | 559,702 | +0.76(+1.31%) |
Jul 12, 2007 | 54.82 | 57.80 | 54.82 | 57.78 | 999,315 | +3.22(+5.91%) |
Jul 11, 2007 | 53.07 | 54.76 | 52.77 | 54.56 | 529,867 | +1.44(+2.72%) |
Jul 10, 2007 | 54.61 | 54.61 | 53.07 | 53.11 | 418,178 | -1.93(-3.51%) |
Jul 09, 2007 | 55.53 | 55.63 | 55.00 | 55.04 | 454,029 | -0.46(-0.83%) |
Jul 06, 2007 | 54.65 | 55.63 | 54.33 | 55.51 | 391,352 | +0.86(+1.58%) |
Jul 05, 2007 | 55.11 | 55.11 | 54.05 | 54.65 | 342,214 | -0.46(-0.84%) |
Jul 03, 2007 | 54.09 | 55.32 | 53.78 | 55.11 | 526,608 | +1.42(+2.64%) |
Jul 02, 2007 | 51.49 | 54.11 | 51.49 | 53.69 | 853,529 | +2.49(+4.86%) |
Jun 29, 2007 | 52.20 | 52.69 | 51.06 | 51.20 | 570,983 | -1.00(-1.91%) |
Jun 28, 2007 | 52.40 | 53.11 | 52.06 | 52.20 | 522,096 | -0.06(-0.12%) |
Jun 27, 2007 | 50.67 | 52.38 | 49.77 | 52.26 | 607,837 | +1.51(+2.97%) |
Jun 26, 2007 | 52.48 | 52.64 | 50.64 | 50.75 | 605,455 | -1.62(-3.09%) |
Jun 25, 2007 | 53.01 | 53.86 | 52.04 | 52.37 | 445,129 | -0.69(-1.29%) |
Jun 22, 2007 | 53.31 | 53.61 | 52.56 | 53.06 | 551,804 | -0.26(-0.49%) |
Jun 21, 2007 | 53.45 | 53.85 | 52.38 | 53.32 | 366,908 | -0.28(-0.52%) |
Jun 20, 2007 | 54.70 | 54.91 | 53.57 | 53.60 | 386,213 | -0.90(-1.65%) |
Jun 19, 2007 | 54.98 | 55.40 | 54.20 | 54.50 | 522,472 | -1.04(-1.87%) |
Jun 18, 2007 | 55.68 | 56.11 | 55.39 | 55.54 | 322,909 | -0.13(-0.23%) |
Jun 15, 2007 | 55.24 | 56.19 | 54.90 | 55.67 | 873,085 | +1.12(+2.06%) |
Jun 14, 2007 | 53.25 | 54.81 | 53.06 | 54.54 | 855,034 | +1.32(+2.47%) |
Jun 13, 2007 | 52.27 | 53.44 | 51.89 | 53.23 | 455,408 | +1.16(+2.24%) |
Jun 12, 2007 | 52.72 | 53.11 | 51.75 | 52.06 | 387,466 | -1.01(-1.89%) |
Jun 11, 2007 | 52.05 | 53.32 | 51.61 | 53.07 | 521,469 | +0.77(+1.46%) |
Jun 08, 2007 | 50.90 | 52.62 | 50.26 | 52.30 | 478,222 | +1.25(+2.45%) |
Jun 07, 2007 | 52.88 | 52.88 | 51.05 | 51.05 | 685,807 | -1.83(-3.47%) |
Jun 06, 2007 | 53.97 | 53.97 | 52.53 | 52.88 | 333,439 | -1.24(-2.30%) |
Jun 05, 2007 | 54.29 | 54.62 | 53.41 | 54.13 | 485,492 | -0.61(-1.12%) |
Jun 04, 2007 | 53.66 | 55.06 | 53.35 | 54.74 | 597,934 | +0.74(+1.37%) |