Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 52.49 | 52.83 | 51.75 | 52.52 | 357,000 | +0.80(+1.55%) |
Aug 30, 2007 | 52.09 | 52.42 | 51.36 | 51.72 | 396,700 | -0.37(-0.71%) |
Aug 29, 2007 | 50.00 | 52.09 | 49.93 | 52.09 | 369,500 | +2.27(+4.56%) |
Aug 28, 2007 | 51.10 | 51.75 | 49.70 | 49.82 | 346,200 | -1.73(-3.36%) |
Aug 27, 2007 | 51.66 | 52.31 | 51.24 | 51.55 | 245,400 | -0.11(-0.21%) |
Aug 24, 2007 | 51.18 | 52.21 | 50.77 | 51.66 | 293,100 | +0.41(+0.80%) |
Aug 23, 2007 | 52.40 | 52.80 | 50.43 | 51.25 | 450,500 | -1.15(-2.19%) |
Aug 22, 2007 | 53.07 | 53.52 | 52.04 | 52.40 | 647,000 | -0.26(-0.49%) |
Aug 21, 2007 | 51.73 | 53.37 | 51.73 | 52.66 | 445,100 | +0.77(+1.48%) |
Aug 20, 2007 | 51.69 | 52.84 | 50.90 | 51.89 | 456,100 | +0.80(+1.57%) |
Aug 17, 2007 | 49.98 | 52.40 | 49.98 | 51.09 | 918,900 | +1.11(+2.22%) |
Aug 16, 2007 | 48.56 | 50.04 | 47.50 | 49.98 | 993,000 | +1.42(+2.92%) |
Aug 15, 2007 | 50.13 | 50.15 | 48.28 | 48.56 | 539,000 | -1.42(-2.84%) |
Aug 14, 2007 | 50.71 | 50.85 | 49.08 | 49.98 | 704,600 | -0.73(-1.44%) |
Aug 13, 2007 | 49.60 | 51.10 | 48.12 | 50.71 | 1,015,900 | +2.22(+4.58%) |
Aug 10, 2007 | 51.58 | 53.67 | 47.20 | 48.49 | 1,666,300 | -4.07(-7.74%) |
Aug 09, 2007 | 49.28 | 53.24 | 48.29 | 52.56 | 1,974,100 | +3.28(+6.66%) |
Aug 08, 2007 | 49.39 | 51.07 | 48.93 | 49.28 | 2,137,800 | +0.25(+0.51%) |
Aug 07, 2007 | 48.66 | 49.84 | 46.71 | 49.03 | 1,751,200 | +0.37(+0.76%) |
Aug 06, 2007 | 46.90 | 49.54 | 45.20 | 48.66 | 1,509,900 | +3.41(+7.54%) |
Aug 03, 2007 | 46.35 | 46.60 | 45.08 | 45.25 | 2,403,700 | +2.36(+5.50%) |
Aug 02, 2007 | 42.38 | 43.60 | 41.71 | 42.89 | 978,000 | +0.68(+1.61%) |
Aug 01, 2007 | 40.91 | 42.32 | 40.91 | 42.21 | 762,800 | +1.18(+2.88%) |
Jul 31, 2007 | 41.29 | 42.24 | 40.68 | 41.03 | 783,700 | -0.26(-0.63%) |
Jul 30, 2007 | 40.49 | 41.78 | 40.09 | 41.29 | 577,600 | +0.80(+1.98%) |
Jul 27, 2007 | 39.50 | 41.06 | 39.10 | 40.49 | 887,100 | +0.92(+2.32%) |
Jul 26, 2007 | 38.78 | 40.20 | 38.42 | 39.57 | 850,300 | -0.03(-0.08%) |
Jul 25, 2007 | 39.04 | 39.84 | 38.68 | 39.60 | 436,000 | +0.72(+1.85%) |
Jul 24, 2007 | 40.04 | 40.18 | 38.87 | 38.88 | 491,700 | -1.17(-2.92%) |
Jul 23, 2007 | 40.00 | 40.69 | 39.84 | 40.05 | 345,900 | -0.46(-1.14%) |
Jul 20, 2007 | 41.47 | 41.47 | 39.51 | 40.51 | 881,200 | -1.05(-2.53%) |
Jul 19, 2007 | 40.61 | 41.96 | 40.56 | 41.56 | 337,700 | +1.07(+2.64%) |
Jul 18, 2007 | 40.65 | 40.98 | 40.30 | 40.49 | 542,400 | -0.57(-1.39%) |
Jul 17, 2007 | 40.98 | 41.33 | 40.75 | 41.06 | 181,600 | +0.09(+0.22%) |
Jul 16, 2007 | 40.58 | 41.25 | 40.10 | 40.97 | 322,600 | +0.35(+0.86%) |
Jul 13, 2007 | 40.15 | 40.82 | 40.06 | 40.62 | 269,700 | +0.62(+1.55%) |
Jul 12, 2007 | 40.08 | 40.31 | 39.76 | 40.00 | 408,100 | +0.12(+0.30%) |
Jul 11, 2007 | 38.93 | 39.99 | 38.81 | 39.88 | 509,300 | +1.00(+2.57%) |
Jul 10, 2007 | 38.82 | 39.46 | 38.61 | 38.88 | 453,200 | -0.38(-0.97%) |
Jul 09, 2007 | 38.50 | 39.53 | 38.29 | 39.26 | 334,700 | +0.64(+1.66%) |
Jul 06, 2007 | 38.52 | 38.77 | 38.26 | 38.62 | 93,800 | -0.05(-0.13%) |
Jul 05, 2007 | 38.76 | 38.79 | 38.15 | 38.67 | 234,900 | +0.06(+0.16%) |
Jul 03, 2007 | 38.91 | 39.03 | 38.52 | 38.61 | 131,000 | -0.30(-0.77%) |
Jul 02, 2007 | 38.29 | 39.38 | 38.29 | 38.91 | 699,700 | +0.88(+2.31%) |
Jun 29, 2007 | 37.48 | 38.05 | 37.43 | 38.03 | 413,500 | +0.75(+2.01%) |
Jun 28, 2007 | 37.34 | 37.69 | 36.75 | 37.28 | 200,800 | -0.06(-0.16%) |
Jun 27, 2007 | 36.33 | 37.35 | 35.96 | 37.34 | 400,700 | +0.76(+2.08%) |
Jun 26, 2007 | 35.98 | 36.70 | 35.56 | 36.58 | 517,800 | +0.72(+2.01%) |
Jun 25, 2007 | 36.97 | 36.83 | 35.40 | 35.86 | 426,300 | -1.11(-3.00%) |
Jun 22, 2007 | 37.63 | 37.64 | 36.65 | 36.97 | 336,000 | -0.61(-1.62%) |
Jun 21, 2007 | 37.30 | 37.64 | 36.73 | 37.58 | 382,000 | +0.27(+0.72%) |
Jun 20, 2007 | 37.75 | 37.84 | 37.05 | 37.31 | 303,800 | -0.22(-0.59%) |
Jun 19, 2007 | 37.45 | 37.75 | 37.22 | 37.53 | 405,700 | -0.05(-0.13%) |
Jun 18, 2007 | 37.67 | 37.69 | 37.25 | 37.58 | 334,900 | -0.02(-0.05%) |
Jun 15, 2007 | 37.43 | 38.26 | 37.18 | 37.60 | 1,250,200 | +0.81(+2.20%) |
Jun 14, 2007 | 36.40 | 37.00 | 36.40 | 36.79 | 176,100 | +0.44(+1.21%) |
Jun 13, 2007 | 36.50 | 36.62 | 35.99 | 36.35 | 274,900 | -0.13(-0.36%) |
Jun 12, 2007 | 36.91 | 36.96 | 36.29 | 36.48 | 220,900 | -0.57(-1.54%) |
Jun 11, 2007 | 37.12 | 37.24 | 36.73 | 37.05 | 136,600 | -0.11(-0.30%) |
Jun 08, 2007 | 36.75 | 37.23 | 36.55 | 37.16 | 207,700 | +0.41(+1.12%) |
Jun 07, 2007 | 37.15 | 37.15 | 36.55 | 36.75 | 331,800 | -0.65(-1.74%) |
Jun 06, 2007 | 37.05 | 37.86 | 36.91 | 37.40 | 1,670,300 | +0.01(+0.03%) |
Jun 05, 2007 | 37.75 | 37.89 | 37.12 | 37.39 | 245,000 | -0.60(-1.58%) |
Jun 04, 2007 | 37.63 | 38.00 | 37.54 | 37.99 | 370,400 | +0.31(+0.82%) |