Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 55.00 | 55.25 | 54.11 | 54.65 | 114,848 | -0.32(-0.58%) |
Aug 30, 2007 | 54.44 | 55.31 | 54.26 | 54.97 | 144,079 | -0.09(-0.16%) |
Aug 29, 2007 | 54.12 | 55.50 | 53.88 | 55.06 | 237,322 | +1.14(+2.11%) |
Aug 28, 2007 | 53.63 | 54.40 | 53.52 | 53.92 | 133,463 | -0.18(-0.33%) |
Aug 27, 2007 | 53.75 | 54.68 | 53.44 | 54.10 | 110,933 | +0.11(+0.20%) |
Aug 24, 2007 | 54.21 | 55.09 | 53.58 | 53.99 | 223,140 | -0.25(-0.46%) |
Aug 23, 2007 | 54.64 | 54.95 | 54.00 | 54.24 | 139,004 | -0.36(-0.66%) |
Aug 22, 2007 | 53.95 | 54.85 | 53.58 | 54.60 | 244,016 | +0.95(+1.77%) |
Aug 21, 2007 | 54.99 | 55.00 | 53.41 | 53.65 | 160,525 | -0.76(-1.40%) |
Aug 20, 2007 | 55.09 | 55.83 | 53.86 | 54.41 | 364,071 | -0.57(-1.04%) |
Aug 17, 2007 | 55.21 | 55.22 | 54.07 | 54.98 | 526,538 | +0.82(+1.51%) |
Aug 16, 2007 | 53.51 | 54.53 | 52.06 | 54.16 | 293,969 | +1.29(+2.44%) |
Aug 15, 2007 | 53.50 | 54.15 | 52.33 | 52.87 | 345,984 | -0.58(-1.09%) |
Aug 14, 2007 | 54.27 | 54.73 | 53.45 | 53.45 | 231,303 | -0.80(-1.47%) |
Aug 13, 2007 | 56.19 | 56.25 | 54.09 | 54.25 | 326,516 | -1.30(-2.34%) |
Aug 10, 2007 | 57.11 | 58.86 | 55.40 | 55.55 | 518,286 | -2.07(-3.59%) |
Aug 09, 2007 | 55.86 | 60.00 | 55.86 | 57.62 | 1,131,127 | +1.08(+1.91%) |
Aug 08, 2007 | 54.50 | 56.87 | 53.90 | 56.54 | 881,577 | +2.72(+5.05%) |
Aug 07, 2007 | 52.38 | 53.82 | 51.65 | 53.82 | 606,568 | +1.65(+3.16%) |
Aug 06, 2007 | 52.45 | 54.25 | 51.17 | 52.17 | 779,392 | -1.04(-1.95%) |
Aug 03, 2007 | 53.21 | 53.21 | 53.21 | 53.21 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 53.16 | 54.47 | 52.07 | 53.21 | 768,469 | +0.15(+0.28%) |
Aug 01, 2007 | 53.72 | 54.23 | 52.31 | 53.06 | 679,563 | -0.63(-1.17%) |
Jul 31, 2007 | 55.67 | 56.50 | 53.55 | 53.69 | 777,819 | -1.99(-3.57%) |
Jul 30, 2007 | 55.63 | 56.67 | 54.82 | 55.68 | 646,953 | +0.48(+0.87%) |
Jul 27, 2007 | 55.20 | 55.20 | 55.20 | 55.20 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 55.20 | 55.20 | 55.20 | 55.20 | 0 | -2.41(-4.18%) |
Jul 25, 2007 | 57.61 | 57.61 | 57.61 | 57.61 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 58.63 | 60.01 | 57.46 | 57.61 | 1,127,894 | -1.42(-2.41%) |
Jul 23, 2007 | 60.12 | 61.28 | 58.86 | 59.03 | 2,101,005 | -1.13(-1.88%) |
Jul 20, 2007 | 59.79 | 60.66 | 59.44 | 60.16 | 1,139,393 | +0.24(+0.40%) |
Jul 19, 2007 | 59.99 | 61.52 | 59.31 | 59.92 | 1,137,499 | +0.22(+0.37%) |
Jul 18, 2007 | 59.25 | 60.75 | 58.68 | 59.70 | 1,182,354 | +0.09(+0.15%) |
Jul 17, 2007 | 59.56 | 60.20 | 58.39 | 59.61 | 986,040 | +0.06(+0.10%) |
Jul 16, 2007 | 58.86 | 60.71 | 58.86 | 59.55 | 871,092 | +0.26(+0.44%) |
Jul 13, 2007 | 59.61 | 60.35 | 58.77 | 59.29 | 535,594 | -0.48(-0.80%) |
Jul 12, 2007 | 60.00 | 60.53 | 59.03 | 59.77 | 483,699 | -0.29(-0.48%) |
Jul 11, 2007 | 59.25 | 60.71 | 58.81 | 60.06 | 752,027 | +0.85(+1.44%) |
Jul 10, 2007 | 59.67 | 60.15 | 58.80 | 59.21 | 603,667 | -0.51(-0.85%) |
Jul 09, 2007 | 60.05 | 60.54 | 59.33 | 59.72 | 364,239 | -0.34(-0.57%) |
Jul 06, 2007 | 60.36 | 60.62 | 59.52 | 60.06 | 780,455 | +0.16(+0.27%) |
Jul 05, 2007 | 58.22 | 60.00 | 58.22 | 59.90 | 691,050 | +1.49(+2.55%) |
Jul 03, 2007 | 58.07 | 58.76 | 58.07 | 58.41 | 446,365 | +0.20(+0.34%) |
Jul 02, 2007 | 58.22 | 58.77 | 57.69 | 58.21 | 657,331 | +0.05(+0.09%) |
Jun 29, 2007 | 58.16 | 58.88 | 57.71 | 58.16 | 613,415 | +0.08(+0.14%) |
Jun 28, 2007 | 58.17 | 59.00 | 57.50 | 58.08 | 551,247 | -0.20(-0.34%) |
Jun 27, 2007 | 58.06 | 58.85 | 57.66 | 58.28 | 672,717 | +0.38(+0.66%) |
Jun 26, 2007 | 58.77 | 60.00 | 57.51 | 57.90 | 866,037 | -0.80(-1.36%) |
Jun 25, 2007 | 59.15 | 60.30 | 57.51 | 58.70 | 843,348 | -0.47(-0.79%) |
Jun 22, 2007 | 60.84 | 61.43 | 59.08 | 59.17 | 965,795 | -1.67(-2.74%) |
Jun 21, 2007 | 60.60 | 61.46 | 60.08 | 60.84 | 405,575 | -0.04(-0.07%) |
Jun 20, 2007 | 61.29 | 62.11 | 60.56 | 60.88 | 574,900 | -0.37(-0.60%) |
Jun 19, 2007 | 61.71 | 62.42 | 61.15 | 61.25 | 305,900 | -0.16(-0.26%) |
Jun 18, 2007 | 61.06 | 62.00 | 61.04 | 61.41 | 591,600 | +0.32(+0.52%) |
Jun 15, 2007 | 61.40 | 62.20 | 60.31 | 61.09 | 562,000 | -0.05(-0.08%) |
Jun 14, 2007 | 61.22 | 61.45 | 60.51 | 61.14 | 370,100 | +0.08(+0.13%) |
Jun 13, 2007 | 60.54 | 61.55 | 60.07 | 61.06 | 486,800 | +0.52(+0.86%) |
Jun 12, 2007 | 61.78 | 62.50 | 60.15 | 60.54 | 650,300 | -1.67(-2.68%) |
Jun 11, 2007 | 62.63 | 63.00 | 61.76 | 62.21 | 240,079 | -0.28(-0.45%) |
Jun 08, 2007 | 61.70 | 63.00 | 61.69 | 62.49 | 460,002 | +0.51(+0.82%) |
Jun 07, 2007 | 63.34 | 64.25 | 61.41 | 61.98 | 558,592 | -1.42(-2.24%) |
Jun 06, 2007 | 63.20 | 63.70 | 61.57 | 63.40 | 849,792 | +0.08(+0.13%) |
Jun 05, 2007 | 63.24 | 64.00 | 63.06 | 63.32 | 578,022 | +0.13(+0.21%) |
Jun 04, 2007 | 62.64 | 63.88 | 62.51 | 63.19 | 436,757 | +0.18(+0.29%) |