Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 51.32 | 51.91 | 51.04 | 51.04 | 332,156 | +0.07(+0.13%) |
Aug 30, 2007 | 51.17 | 52.06 | 50.55 | 50.97 | 248,828 | -0.32(-0.63%) |
Aug 29, 2007 | 50.47 | 51.46 | 50.01 | 51.30 | 237,254 | +1.21(+2.41%) |
Aug 28, 2007 | 50.97 | 51.09 | 49.94 | 50.09 | 425,480 | -0.97(-1.90%) |
Aug 27, 2007 | 52.75 | 52.99 | 50.94 | 51.06 | 310,588 | -1.64(-3.12%) |
Aug 24, 2007 | 52.00 | 52.75 | 51.58 | 52.70 | 293,648 | +1.10(+2.14%) |
Aug 23, 2007 | 52.24 | 52.24 | 51.32 | 51.60 | 334,471 | -0.51(-0.98%) |
Aug 22, 2007 | 51.66 | 52.26 | 50.94 | 52.11 | 360,985 | +0.98(+1.91%) |
Aug 21, 2007 | 50.38 | 51.25 | 50.16 | 51.13 | 409,172 | +0.72(+1.43%) |
Aug 20, 2007 | 50.43 | 50.70 | 49.08 | 50.41 | 448,101 | +0.29(+0.59%) |
Aug 17, 2007 | 49.20 | 50.47 | 48.72 | 50.12 | 328,790 | +0.91(+1.85%) |
Aug 16, 2007 | 49.30 | 49.74 | 47.46 | 49.20 | 477,350 | -0.59(-1.18%) |
Aug 15, 2007 | 50.17 | 50.87 | 49.68 | 49.79 | 338,364 | -0.57(-1.13%) |
Aug 14, 2007 | 51.13 | 51.32 | 50.09 | 50.36 | 404,753 | -0.88(-1.72%) |
Aug 13, 2007 | 50.94 | 54.61 | 50.94 | 51.25 | 1,130,932 | +0.76(+1.51%) |
Aug 10, 2007 | 46.71 | 50.82 | 45.90 | 50.49 | 896,097 | +3.82(+8.19%) |
Aug 09, 2007 | 49.46 | 49.96 | 45.85 | 46.67 | 1,376,604 | -2.79(-5.65%) |
Aug 08, 2007 | 49.62 | 50.11 | 49.01 | 49.46 | 1,108,522 | -0.64(-1.27%) |
Aug 07, 2007 | 49.90 | 50.37 | 48.96 | 50.10 | 975,322 | +0.20(+0.40%) |
Aug 06, 2007 | 48.57 | 49.90 | 48.15 | 49.90 | 965,538 | +0.66(+1.33%) |
Aug 03, 2007 | 49.77 | 51.27 | 49.18 | 49.24 | 672,309 | -2.02(-3.95%) |
Aug 02, 2007 | 50.96 | 52.19 | 50.43 | 51.27 | 749,220 | -0.13(-0.26%) |
Aug 01, 2007 | 50.29 | 51.56 | 50.09 | 51.40 | 684,409 | +1.11(+2.21%) |
Jul 31, 2007 | 51.42 | 51.81 | 50.28 | 50.29 | 595,820 | -0.44(-0.86%) |
Jul 30, 2007 | 49.90 | 51.13 | 49.62 | 50.73 | 635,064 | +1.11(+2.24%) |
Jul 27, 2007 | 50.61 | 50.88 | 49.44 | 49.61 | 857,274 | -1.10(-2.17%) |
Jul 26, 2007 | 51.76 | 52.93 | 48.51 | 50.72 | 1,183,854 | -0.56(-1.09%) |
Jul 25, 2007 | 51.25 | 52.03 | 50.85 | 51.28 | 1,130,827 | +0.03(+0.06%) |
Jul 24, 2007 | 53.65 | 53.72 | 51.05 | 51.25 | 886,944 | -2.64(-4.90%) |
Jul 23, 2007 | 53.98 | 54.79 | 53.82 | 53.89 | 441,578 | +0.26(+0.48%) |
Jul 20, 2007 | 54.96 | 55.48 | 53.58 | 53.63 | 737,226 | -1.50(-2.72%) |
Jul 19, 2007 | 55.19 | 55.74 | 54.25 | 55.14 | 392,654 | +0.05(+0.09%) |
Jul 18, 2007 | 53.61 | 55.31 | 53.01 | 55.09 | 653,266 | +1.28(+2.38%) |
Jul 17, 2007 | 54.27 | 55.10 | 53.78 | 53.81 | 433,582 | -0.54(-1.00%) |
Jul 16, 2007 | 55.79 | 55.98 | 54.13 | 54.35 | 517,647 | -1.35(-2.42%) |
Jul 13, 2007 | 54.70 | 55.89 | 54.52 | 55.70 | 500,497 | +1.10(+2.02%) |
Jul 12, 2007 | 54.22 | 55.08 | 54.21 | 54.59 | 344,045 | +0.60(+1.11%) |
Jul 11, 2007 | 53.82 | 54.30 | 53.60 | 54.00 | 490,396 | +0.17(+0.32%) |
Jul 10, 2007 | 54.56 | 55.26 | 53.82 | 53.82 | 494,921 | -0.71(-1.31%) |
Jul 09, 2007 | 53.81 | 54.78 | 53.81 | 54.54 | 232,309 | +0.64(+1.18%) |
Jul 06, 2007 | 54.74 | 55.00 | 53.74 | 53.90 | 359,512 | -0.84(-1.53%) |
Jul 05, 2007 | 54.75 | 55.41 | 54.00 | 54.74 | 454,940 | -0.13(-0.24%) |
Jul 03, 2007 | 53.46 | 55.03 | 53.46 | 54.87 | 429,583 | +1.41(+2.63%) |
Jul 02, 2007 | 52.43 | 53.56 | 52.38 | 53.46 | 512,912 | +1.25(+2.38%) |
Jun 29, 2007 | 51.70 | 52.43 | 51.70 | 52.22 | 493,132 | +0.90(+1.76%) |
Jun 28, 2007 | 51.50 | 52.35 | 51.31 | 51.31 | 325,633 | -0.18(-0.35%) |
Jun 27, 2007 | 51.27 | 51.80 | 50.89 | 51.50 | 740,908 | +0.23(+0.44%) |
Jun 26, 2007 | 52.78 | 52.85 | 51.24 | 51.27 | 343,835 | -1.38(-2.62%) |
Jun 25, 2007 | 52.36 | 52.97 | 52.21 | 52.65 | 457,570 | +0.29(+0.56%) |
Jun 22, 2007 | 52.52 | 52.66 | 51.91 | 52.35 | 547,527 | -0.36(-0.69%) |
Jun 21, 2007 | 52.11 | 53.04 | 52.10 | 52.71 | 304,170 | +0.59(+1.13%) |
Jun 20, 2007 | 53.79 | 53.93 | 52.02 | 52.12 | 271,659 | -1.47(-2.75%) |
Jun 19, 2007 | 53.76 | 54.17 | 53.14 | 53.60 | 397,494 | -0.18(-0.34%) |
Jun 18, 2007 | 54.18 | 54.20 | 53.63 | 53.78 | 292,281 | -0.40(-0.74%) |
Jun 15, 2007 | 53.25 | 54.43 | 53.25 | 54.18 | 332,262 | +0.31(+0.58%) |
Jun 14, 2007 | 53.72 | 55.71 | 53.59 | 53.86 | 526,274 | +0.18(+0.34%) |
Jun 13, 2007 | 52.18 | 53.77 | 52.18 | 53.68 | 495,026 | +1.61(+3.08%) |
Jun 12, 2007 | 52.61 | 52.70 | 51.89 | 52.08 | 468,197 | -0.62(-1.17%) |
Jun 11, 2007 | 52.47 | 52.91 | 52.41 | 52.69 | 461,568 | +0.22(+0.42%) |
Jun 08, 2007 | 52.90 | 52.90 | 51.83 | 52.47 | 569,096 | +0.09(+0.16%) |
Jun 07, 2007 | 54.56 | 54.70 | 52.31 | 52.39 | 564,436 | -2.38(-4.34%) |
Jun 06, 2007 | 55.96 | 55.96 | 54.72 | 54.77 | 305,327 | -1.19(-2.12%) |
Jun 05, 2007 | 56.79 | 56.79 | 55.93 | 55.95 | 280,707 | -0.94(-1.65%) |
Jun 04, 2007 | 55.60 | 56.96 | 55.60 | 56.89 | 255,667 | +1.20(+2.15%) |