Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 58.29 | 58.52 | 57.26 | 58.09 | 801,185 | +0.59(+1.02%) |
Aug 30, 2007 | 56.86 | 59.18 | 56.71 | 57.51 | 1,217,793 | +0.39(+0.69%) |
Aug 29, 2007 | 56.12 | 57.40 | 55.91 | 57.11 | 858,055 | +1.56(+2.81%) |
Aug 28, 2007 | 55.26 | 55.99 | 55.00 | 55.55 | 1,193,825 | -0.47(-0.84%) |
Aug 27, 2007 | 56.08 | 56.49 | 55.67 | 56.02 | 518,907 | -0.26(-0.46%) |
Aug 24, 2007 | 55.48 | 56.41 | 55.36 | 56.28 | 364,749 | +0.52(+0.94%) |
Aug 23, 2007 | 57.00 | 57.17 | 55.61 | 55.75 | 436,653 | -0.99(-1.75%) |
Aug 22, 2007 | 55.89 | 57.29 | 55.89 | 56.74 | 511,826 | +1.20(+2.17%) |
Aug 21, 2007 | 56.57 | 56.57 | 55.30 | 55.54 | 944,775 | -0.87(-1.55%) |
Aug 20, 2007 | 55.85 | 56.82 | 55.64 | 56.41 | 673,828 | +0.59(+1.05%) |
Aug 17, 2007 | 57.39 | 57.39 | 55.49 | 55.83 | 1,143,928 | +0.38(+0.68%) |
Aug 16, 2007 | 55.74 | 56.70 | 54.55 | 55.45 | 1,723,518 | -0.68(-1.21%) |
Aug 15, 2007 | 56.89 | 57.11 | 55.73 | 56.13 | 1,148,721 | -0.61(-1.07%) |
Aug 14, 2007 | 57.88 | 58.10 | 56.67 | 56.73 | 1,012,757 | -1.32(-2.28%) |
Aug 13, 2007 | 58.36 | 59.74 | 57.42 | 58.06 | 777,762 | +0.46(+0.80%) |
Aug 10, 2007 | 58.78 | 59.08 | 57.27 | 57.60 | 1,496,802 | -1.59(-2.68%) |
Aug 09, 2007 | 57.46 | 59.99 | 57.45 | 59.19 | 1,398,969 | -0.05(-0.08%) |
Aug 08, 2007 | 56.55 | 59.24 | 56.55 | 59.23 | 1,216,921 | +3.21(+5.73%) |
Aug 07, 2007 | 55.85 | 56.87 | 55.25 | 56.02 | 761,202 | -0.25(-0.44%) |
Aug 06, 2007 | 55.81 | 57.57 | 55.53 | 56.27 | 1,105,579 | +0.80(+1.44%) |
Aug 03, 2007 | 56.01 | 56.31 | 55.35 | 55.47 | 639,183 | -0.84(-1.50%) |
Aug 02, 2007 | 55.62 | 56.56 | 55.15 | 56.31 | 487,640 | +1.06(+1.91%) |
Aug 01, 2007 | 54.99 | 56.52 | 54.50 | 55.26 | 625,238 | +0.20(+0.37%) |
Jul 31, 2007 | 57.18 | 57.39 | 54.55 | 55.05 | 880,933 | -1.47(-2.60%) |
Jul 30, 2007 | 53.76 | 56.84 | 53.76 | 56.52 | 1,053,394 | +2.96(+5.52%) |
Jul 27, 2007 | 54.57 | 54.59 | 52.69 | 53.57 | 951,530 | -0.78(-1.44%) |
Jul 26, 2007 | 55.85 | 55.85 | 48.01 | 54.35 | 739,413 | -1.66(-2.97%) |
Jul 25, 2007 | 56.32 | 57.20 | 55.22 | 56.01 | 472,278 | +0.20(+0.36%) |
Jul 24, 2007 | 56.39 | 56.88 | 55.54 | 55.81 | 337,731 | -1.19(-2.09%) |
Jul 23, 2007 | 57.06 | 57.27 | 56.39 | 57.00 | 290,884 | -0.07(-0.13%) |
Jul 20, 2007 | 57.38 | 57.41 | 56.86 | 57.07 | 318,338 | -0.39(-0.69%) |
Jul 19, 2007 | 57.27 | 57.59 | 56.95 | 57.47 | 228,894 | +0.72(+1.26%) |
Jul 18, 2007 | 56.64 | 57.19 | 56.26 | 56.75 | 513,024 | +0.08(+0.15%) |
Jul 17, 2007 | 56.59 | 57.37 | 56.06 | 56.67 | 459,423 | +0.06(+0.11%) |
Jul 16, 2007 | 56.66 | 57.35 | 56.34 | 56.61 | 274,760 | -0.30(-0.53%) |
Jul 13, 2007 | 56.71 | 57.00 | 56.41 | 56.91 | 301,452 | +0.33(+0.58%) |
Jul 12, 2007 | 55.71 | 56.86 | 55.71 | 56.58 | 371,940 | +1.26(+2.27%) |
Jul 11, 2007 | 55.17 | 55.92 | 54.88 | 55.32 | 749,436 | +0.08(+0.15%) |
Jul 10, 2007 | 55.72 | 56.13 | 55.07 | 55.24 | 347,645 | -0.91(-1.62%) |
Jul 09, 2007 | 55.53 | 56.25 | 55.31 | 56.15 | 498,425 | +1.02(+1.85%) |
Jul 06, 2007 | 54.77 | 55.14 | 54.42 | 55.13 | 387,519 | +0.43(+0.79%) |
Jul 05, 2007 | 54.89 | 54.90 | 54.22 | 54.70 | 498,751 | -0.20(-0.37%) |
Jul 03, 2007 | 54.45 | 54.98 | 54.26 | 54.90 | 385,122 | +0.70(+1.29%) |
Jul 02, 2007 | 54.16 | 54.35 | 53.47 | 54.20 | 608,351 | +1.79(+3.42%) |
Jun 29, 2007 | 52.06 | 52.66 | 51.90 | 52.41 | 706,947 | +0.74(+1.44%) |
Jun 28, 2007 | 51.20 | 51.89 | 50.94 | 51.67 | 553,988 | +0.47(+0.91%) |
Jun 27, 2007 | 50.48 | 51.23 | 50.44 | 51.20 | 459,750 | +0.58(+1.14%) |
Jun 26, 2007 | 50.82 | 51.28 | 50.39 | 50.62 | 548,867 | +0.18(+0.36%) |
Jun 25, 2007 | 50.82 | 51.03 | 50.25 | 50.44 | 540,369 | -0.23(-0.45%) |
Jun 22, 2007 | 51.46 | 51.43 | 50.37 | 50.67 | 562,703 | -0.79(-1.53%) |
Jun 21, 2007 | 51.37 | 51.54 | 50.69 | 51.46 | 346,119 | +0.09(+0.18%) |
Jun 20, 2007 | 51.64 | 52.04 | 51.21 | 51.37 | 641,580 | -0.28(-0.53%) |
Jun 19, 2007 | 51.46 | 51.87 | 51.14 | 51.64 | 468,901 | -0.05(-0.09%) |
Jun 18, 2007 | 51.69 | 52.01 | 51.33 | 51.69 | 273,017 | +0.01(+0.02%) |
Jun 15, 2007 | 51.86 | 52.05 | 51.48 | 51.68 | 483,609 | -0.17(-0.34%) |
Jun 14, 2007 | 51.70 | 52.42 | 51.53 | 51.85 | 713,702 | +0.30(+0.59%) |
Jun 13, 2007 | 51.14 | 51.55 | 50.96 | 51.55 | 387,846 | +0.47(+0.92%) |
Jun 12, 2007 | 51.10 | 51.62 | 50.89 | 51.08 | 413,121 | -0.32(-0.62%) |
Jun 11, 2007 | 50.58 | 51.45 | 50.07 | 51.40 | 561,505 | +0.61(+1.19%) |
Jun 08, 2007 | 50.69 | 50.91 | 50.32 | 50.80 | 378,585 | +0.15(+0.29%) |
Jun 07, 2007 | 51.70 | 51.89 | 50.40 | 50.65 | 691,477 | -1.32(-2.54%) |
Jun 06, 2007 | 52.95 | 52.95 | 51.86 | 51.97 | 387,410 | -0.98(-1.85%) |
Jun 05, 2007 | 53.24 | 53.36 | 52.74 | 52.95 | 292,300 | -0.46(-0.86%) |
Jun 04, 2007 | 53.06 | 53.58 | 52.82 | 53.41 | 353,964 | +0.12(+0.22%) |