Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 50.21 | 50.51 | 49.25 | 49.90 | 194,074 | +0.16(+0.32%) |
Aug 30, 2007 | 49.20 | 50.01 | 48.76 | 49.74 | 279,565 | +0.23(+0.46%) |
Aug 29, 2007 | 48.40 | 49.61 | 48.29 | 49.51 | 273,133 | +1.21(+2.51%) |
Aug 28, 2007 | 48.75 | 48.95 | 47.91 | 48.30 | 503,217 | -1.04(-2.11%) |
Aug 27, 2007 | 50.98 | 50.98 | 49.01 | 49.34 | 395,004 | -0.55(-1.10%) |
Aug 24, 2007 | 49.17 | 49.89 | 48.61 | 49.89 | 359,515 | +0.71(+1.44%) |
Aug 23, 2007 | 49.70 | 50.33 | 48.68 | 49.18 | 519,123 | -0.03(-0.06%) |
Aug 22, 2007 | 49.09 | 49.28 | 48.30 | 49.21 | 343,589 | +0.44(+0.90%) |
Aug 21, 2007 | 49.24 | 49.82 | 48.51 | 48.77 | 389,762 | -0.78(-1.57%) |
Aug 20, 2007 | 48.92 | 49.93 | 48.23 | 49.55 | 349,602 | +0.85(+1.75%) |
Aug 17, 2007 | 49.76 | 49.87 | 48.08 | 48.70 | 501,228 | -0.25(-0.51%) |
Aug 16, 2007 | 46.98 | 49.07 | 45.79 | 48.95 | 805,540 | +1.54(+3.25%) |
Aug 15, 2007 | 48.15 | 49.28 | 47.26 | 47.41 | 548,367 | -0.98(-2.03%) |
Aug 14, 2007 | 49.82 | 50.04 | 48.09 | 48.39 | 489,014 | -1.12(-2.26%) |
Aug 13, 2007 | 49.51 | 50.26 | 48.17 | 49.51 | 728,705 | +0.47(+0.96%) |
Aug 10, 2007 | 51.58 | 52.50 | 48.89 | 49.04 | 1,046,372 | -3.10(-5.95%) |
Aug 09, 2007 | 50.83 | 55.21 | 50.54 | 52.14 | 1,528,808 | +0.06(+0.12%) |
Aug 08, 2007 | 53.85 | 56.88 | 50.45 | 52.08 | 1,793,001 | -1.77(-3.29%) |
Aug 07, 2007 | 50.88 | 55.25 | 50.44 | 53.85 | 1,381,182 | +2.64(+5.16%) |
Aug 06, 2007 | 47.88 | 51.34 | 47.76 | 51.21 | 1,202,646 | +3.51(+7.36%) |
Aug 03, 2007 | 47.80 | 48.78 | 47.37 | 47.70 | 900,012 | -0.02(-0.04%) |
Aug 02, 2007 | 47.45 | 48.44 | 46.75 | 47.72 | 979,275 | +0.40(+0.85%) |
Aug 01, 2007 | 47.77 | 48.61 | 46.63 | 47.32 | 908,995 | -0.62(-1.29%) |
Jul 31, 2007 | 49.23 | 49.92 | 47.94 | 47.94 | 1,039,766 | -0.96(-1.96%) |
Jul 30, 2007 | 50.96 | 51.58 | 48.45 | 48.90 | 1,489,549 | -2.56(-4.97%) |
Jul 27, 2007 | 45.21 | 51.64 | 45.18 | 51.46 | 1,870,029 | +6.25(+13.82%) |
Jul 26, 2007 | 44.49 | 45.99 | 43.76 | 45.21 | 975,939 | +0.84(+1.89%) |
Jul 25, 2007 | 43.50 | 44.76 | 43.32 | 44.37 | 795,897 | +1.10(+2.54%) |
Jul 24, 2007 | 43.69 | 43.90 | 43.04 | 43.27 | 447,346 | -0.31(-0.71%) |
Jul 23, 2007 | 43.61 | 43.96 | 43.43 | 43.58 | 394,156 | +0.24(+0.55%) |
Jul 20, 2007 | 43.65 | 43.77 | 43.27 | 43.34 | 380,393 | -0.38(-0.87%) |
Jul 19, 2007 | 44.25 | 44.59 | 43.64 | 43.72 | 287,245 | -0.37(-0.84%) |
Jul 18, 2007 | 43.58 | 44.26 | 43.48 | 44.09 | 545,139 | +0.46(+1.05%) |
Jul 17, 2007 | 43.96 | 44.54 | 43.58 | 43.63 | 527,398 | -0.43(-0.98%) |
Jul 16, 2007 | 44.26 | 44.76 | 44.01 | 44.06 | 351,608 | -0.38(-0.86%) |
Jul 13, 2007 | 44.48 | 44.95 | 44.30 | 44.44 | 396,511 | +0.00(+0.00%) |
Jul 12, 2007 | 44.75 | 44.87 | 44.20 | 44.44 | 288,997 | -0.01(-0.02%) |
Jul 11, 2007 | 43.65 | 44.45 | 43.44 | 44.45 | 338,029 | +0.89(+2.04%) |
Jul 10, 2007 | 43.96 | 44.00 | 43.43 | 43.56 | 336,922 | -0.35(-0.80%) |
Jul 09, 2007 | 44.57 | 44.68 | 43.62 | 43.91 | 502,880 | -0.48(-1.08%) |
Jul 06, 2007 | 44.94 | 45.14 | 44.30 | 44.39 | 436,859 | -0.54(-1.20%) |
Jul 05, 2007 | 45.39 | 45.48 | 44.80 | 44.93 | 317,393 | -0.32(-0.71%) |
Jul 03, 2007 | 44.51 | 45.37 | 44.33 | 45.25 | 193,615 | +0.60(+1.34%) |
Jul 02, 2007 | 44.67 | 45.00 | 44.39 | 44.65 | 265,588 | +0.19(+0.43%) |
Jun 29, 2007 | 45.35 | 45.39 | 44.14 | 44.46 | 499,851 | -0.64(-1.42%) |
Jun 28, 2007 | 44.43 | 45.68 | 43.78 | 45.10 | 487,419 | +0.86(+1.94%) |
Jun 27, 2007 | 43.55 | 44.28 | 43.30 | 44.24 | 409,282 | +0.43(+0.98%) |
Jun 26, 2007 | 43.94 | 44.35 | 43.64 | 43.81 | 379,285 | -0.01(-0.02%) |
Jun 25, 2007 | 44.34 | 44.83 | 43.69 | 43.82 | 331,672 | -0.46(-1.04%) |
Jun 22, 2007 | 44.62 | 45.13 | 44.27 | 44.28 | 541,150 | -0.54(-1.20%) |
Jun 21, 2007 | 44.93 | 45.28 | 44.60 | 44.82 | 303,733 | -0.28(-0.62%) |
Jun 20, 2007 | 44.67 | 45.36 | 44.43 | 45.10 | 471,500 | +0.61(+1.37%) |
Jun 19, 2007 | 44.69 | 44.85 | 44.30 | 44.49 | 367,100 | -0.27(-0.60%) |
Jun 18, 2007 | 43.37 | 44.89 | 43.17 | 44.76 | 548,200 | +1.65(+3.83%) |
Jun 15, 2007 | 43.55 | 43.76 | 43.04 | 43.11 | 606,700 | -0.24(-0.55%) |
Jun 14, 2007 | 43.80 | 44.21 | 43.30 | 43.35 | 315,600 | -0.48(-1.10%) |
Jun 13, 2007 | 43.26 | 43.90 | 43.09 | 43.83 | 471,000 | +0.75(+1.74%) |
Jun 12, 2007 | 42.86 | 43.63 | 42.86 | 43.08 | 407,500 | -0.67(-1.53%) |
Jun 11, 2007 | 43.30 | 43.86 | 43.10 | 43.75 | 247,771 | +0.28(+0.64%) |
Jun 08, 2007 | 43.06 | 43.55 | 40.57 | 43.47 | 833,622 | -0.09(-0.21%) |
Jun 07, 2007 | 44.27 | 44.52 | 43.52 | 43.56 | 441,388 | -0.77(-1.74%) |
Jun 06, 2007 | 44.76 | 44.85 | 44.14 | 44.33 | 312,356 | -0.52(-1.16%) |
Jun 05, 2007 | 44.69 | 45.21 | 44.50 | 44.85 | 471,436 | -0.05(-0.11%) |
Jun 04, 2007 | 45.22 | 45.25 | 44.48 | 44.90 | 710,393 | -0.35(-0.77%) |