Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 50.70 | 50.78 | 49.50 | 49.91 | 156,600 | -0.31(-0.62%) |
Aug 30, 2007 | 48.90 | 50.79 | 48.85 | 50.22 | 227,900 | +0.71(+1.43%) |
Aug 29, 2007 | 48.50 | 49.77 | 47.91 | 49.51 | 155,900 | +1.31(+2.72%) |
Aug 28, 2007 | 49.25 | 49.37 | 47.82 | 48.20 | 235,200 | -1.40(-2.82%) |
Aug 27, 2007 | 50.15 | 50.15 | 48.97 | 49.60 | 179,500 | -0.53(-1.06%) |
Aug 24, 2007 | 48.28 | 50.16 | 48.28 | 50.13 | 125,400 | +2.05(+4.26%) |
Aug 23, 2007 | 49.10 | 49.74 | 47.88 | 48.08 | 140,200 | -0.62(-1.27%) |
Aug 22, 2007 | 49.88 | 50.55 | 48.40 | 48.70 | 243,800 | -0.48(-0.98%) |
Aug 21, 2007 | 47.30 | 49.27 | 47.30 | 49.18 | 208,400 | +1.32(+2.76%) |
Aug 20, 2007 | 49.60 | 49.60 | 47.05 | 47.86 | 165,000 | -1.62(-3.27%) |
Aug 17, 2007 | 46.41 | 50.00 | 45.52 | 49.48 | 349,800 | +3.07(+6.61%) |
Aug 16, 2007 | 45.17 | 46.43 | 43.72 | 46.41 | 360,300 | +0.49(+1.07%) |
Aug 15, 2007 | 46.41 | 48.12 | 45.80 | 45.92 | 188,500 | -0.48(-1.03%) |
Aug 14, 2007 | 47.75 | 48.56 | 46.36 | 46.40 | 205,400 | -1.39(-2.91%) |
Aug 13, 2007 | 50.66 | 50.96 | 47.70 | 47.79 | 452,000 | -2.47(-4.91%) |
Aug 10, 2007 | 48.10 | 51.46 | 46.10 | 50.26 | 568,200 | +1.61(+3.31%) |
Aug 09, 2007 | 47.63 | 49.76 | 46.95 | 48.65 | 620,100 | -0.20(-0.41%) |
Aug 08, 2007 | 47.10 | 50.27 | 46.92 | 48.85 | 564,900 | +2.34(+5.03%) |
Aug 07, 2007 | 45.45 | 47.26 | 44.15 | 46.51 | 381,500 | +0.63(+1.37%) |
Aug 06, 2007 | 43.28 | 45.96 | 42.86 | 45.88 | 353,200 | +1.79(+4.06%) |
Aug 03, 2007 | 44.84 | 45.68 | 43.92 | 44.09 | 263,100 | -1.59(-3.48%) |
Aug 02, 2007 | 45.60 | 45.79 | 44.96 | 45.68 | 208,100 | +0.17(+0.37%) |
Aug 01, 2007 | 43.87 | 45.68 | 43.79 | 45.51 | 243,000 | +1.14(+2.57%) |
Jul 31, 2007 | 46.29 | 46.98 | 44.27 | 44.37 | 232,500 | -1.62(-3.52%) |
Jul 30, 2007 | 45.10 | 46.41 | 44.55 | 45.99 | 219,800 | +0.89(+1.97%) |
Jul 27, 2007 | 44.63 | 46.04 | 44.12 | 45.10 | 455,800 | +0.40(+0.89%) |
Jul 26, 2007 | 45.25 | 46.06 | 43.79 | 44.70 | 491,000 | -0.75(-1.65%) |
Jul 25, 2007 | 45.40 | 46.21 | 44.54 | 45.45 | 380,300 | +1.15(+2.60%) |
Jul 24, 2007 | 45.15 | 45.42 | 43.87 | 44.30 | 377,600 | -1.31(-2.87%) |
Jul 23, 2007 | 45.45 | 46.07 | 45.36 | 45.61 | 323,200 | +0.37(+0.82%) |
Jul 20, 2007 | 47.31 | 47.37 | 45.13 | 45.24 | 341,100 | -2.17(-4.58%) |
Jul 19, 2007 | 47.50 | 48.05 | 46.77 | 47.41 | 311,100 | +0.26(+0.55%) |
Jul 18, 2007 | 47.75 | 47.85 | 46.48 | 47.15 | 166,600 | -0.81(-1.69%) |
Jul 17, 2007 | 47.88 | 48.45 | 47.85 | 47.96 | 344,300 | +0.26(+0.55%) |
Jul 16, 2007 | 48.47 | 48.53 | 47.57 | 47.70 | 117,200 | -0.83(-1.71%) |
Jul 13, 2007 | 47.82 | 48.99 | 47.72 | 48.53 | 192,600 | +0.83(+1.74%) |
Jul 12, 2007 | 46.90 | 47.83 | 46.67 | 47.70 | 116,000 | +1.03(+2.21%) |
Jul 11, 2007 | 46.26 | 47.46 | 46.26 | 46.67 | 169,500 | +0.47(+1.02%) |
Jul 10, 2007 | 47.20 | 47.40 | 46.18 | 46.20 | 200,703 | -1.46(-3.06%) |
Jul 09, 2007 | 47.86 | 47.99 | 47.11 | 47.66 | 160,104 | -0.02(-0.04%) |
Jul 06, 2007 | 47.79 | 48.40 | 47.21 | 47.68 | 115,100 | -0.04(-0.08%) |
Jul 05, 2007 | 47.02 | 47.99 | 47.02 | 47.72 | 98,400 | +0.66(+1.40%) |
Jul 03, 2007 | 46.60 | 47.24 | 46.46 | 47.06 | 64,405 | +0.63(+1.36%) |
Jul 02, 2007 | 46.26 | 46.58 | 45.95 | 46.43 | 180,300 | +0.48(+1.04%) |
Jun 29, 2007 | 45.95 | 47.09 | 45.82 | 45.95 | 215,700 | +0.17(+0.37%) |
Jun 28, 2007 | 46.40 | 46.60 | 45.78 | 45.78 | 119,300 | -0.58(-1.25%) |
Jun 27, 2007 | 45.37 | 46.43 | 45.30 | 46.36 | 131,500 | +0.49(+1.07%) |
Jun 26, 2007 | 45.89 | 46.17 | 45.30 | 45.87 | 194,400 | +0.12(+0.26%) |
Jun 25, 2007 | 45.55 | 46.29 | 45.32 | 45.75 | 201,400 | +0.00(+0.00%) |
Jun 22, 2007 | 45.87 | 45.99 | 45.37 | 45.75 | 255,400 | -0.23(-0.50%) |
Jun 21, 2007 | 45.62 | 46.18 | 44.78 | 45.98 | 318,700 | +0.11(+0.24%) |
Jun 20, 2007 | 46.50 | 47.40 | 45.82 | 45.87 | 205,400 | -0.62(-1.33%) |
Jun 19, 2007 | 46.30 | 46.74 | 46.08 | 46.49 | 180,500 | +0.05(+0.11%) |
Jun 18, 2007 | 47.36 | 47.36 | 46.22 | 46.44 | 193,100 | -0.98(-2.07%) |
Jun 15, 2007 | 48.50 | 48.95 | 47.25 | 47.42 | 358,500 | +0.54(+1.15%) |
Jun 14, 2007 | 47.35 | 47.35 | 46.64 | 46.88 | 141,000 | -0.47(-0.99%) |
Jun 13, 2007 | 44.80 | 47.60 | 44.71 | 47.35 | 347,800 | +2.66(+5.95%) |
Jun 12, 2007 | 45.25 | 45.73 | 44.56 | 44.69 | 214,200 | -0.65(-1.43%) |
Jun 11, 2007 | 45.35 | 46.00 | 45.02 | 45.34 | 144,600 | -0.17(-0.37%) |
Jun 08, 2007 | 44.46 | 45.55 | 44.12 | 45.51 | 201,200 | +1.05(+2.36%) |
Jun 07, 2007 | 45.10 | 45.50 | 44.46 | 44.46 | 199,200 | -0.66(-1.46%) |
Jun 06, 2007 | 45.42 | 45.54 | 45.07 | 45.12 | 197,900 | -0.39(-0.86%) |
Jun 05, 2007 | 45.80 | 46.07 | 45.19 | 45.51 | 150,300 | -0.50(-1.09%) |
Jun 04, 2007 | 45.93 | 46.14 | 45.65 | 46.01 | 186,500 | -0.12(-0.26%) |