Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 50.06 | 50.68 | 49.92 | 50.45 | 3,660,741 | +0.82(+1.65%) |
Aug 30, 2007 | 48.92 | 50.00 | 48.32 | 49.63 | 1,803,100 | +0.40(+0.82%) |
Aug 29, 2007 | 49.00 | 49.28 | 48.75 | 49.23 | 2,564,316 | +0.61(+1.25%) |
Aug 28, 2007 | 50.05 | 50.08 | 48.54 | 48.62 | 2,693,399 | -1.65(-3.28%) |
Aug 27, 2007 | 50.17 | 50.70 | 50.10 | 50.27 | 1,643,723 | +0.04(+0.08%) |
Aug 24, 2007 | 48.81 | 50.35 | 48.75 | 50.23 | 2,299,898 | +1.29(+2.64%) |
Aug 23, 2007 | 49.50 | 49.69 | 48.92 | 48.94 | 2,679,959 | -0.44(-0.88%) |
Aug 22, 2007 | 49.62 | 50.07 | 49.19 | 49.37 | 2,911,402 | +0.27(+0.55%) |
Aug 21, 2007 | 49.31 | 50.02 | 49.04 | 49.11 | 4,870,778 | -0.34(-0.69%) |
Aug 20, 2007 | 49.72 | 50.17 | 49.19 | 49.44 | 2,679,178 | -0.29(-0.58%) |
Aug 17, 2007 | 48.86 | 49.82 | 48.66 | 49.73 | 4,091,435 | +1.40(+2.90%) |
Aug 16, 2007 | 48.25 | 48.83 | 47.28 | 48.33 | 4,353,352 | -0.04(-0.09%) |
Aug 15, 2007 | 49.27 | 49.68 | 48.36 | 48.38 | 2,774,251 | -1.22(-2.45%) |
Aug 14, 2007 | 50.42 | 50.53 | 49.17 | 49.59 | 3,042,517 | -0.64(-1.27%) |
Aug 13, 2007 | 49.71 | 51.19 | 49.63 | 50.23 | 4,026,112 | +0.52(+1.06%) |
Aug 10, 2007 | 47.45 | 49.88 | 47.25 | 49.71 | 4,844,982 | +1.93(+4.03%) |
Aug 09, 2007 | 49.30 | 49.91 | 47.66 | 47.78 | 4,741,497 | -1.78(-3.59%) |
Aug 08, 2007 | 49.79 | 49.79 | 49.01 | 49.56 | 4,410,539 | -0.31(-0.62%) |
Aug 07, 2007 | 50.81 | 51.02 | 49.46 | 49.87 | 3,715,322 | -0.95(-1.86%) |
Aug 06, 2007 | 50.51 | 51.03 | 49.93 | 50.81 | 3,592,796 | +0.46(+0.91%) |
Aug 03, 2007 | 50.90 | 51.06 | 50.35 | 50.35 | 3,405,706 | -0.35(-0.68%) |
Aug 02, 2007 | 49.45 | 50.80 | 49.20 | 50.70 | 3,237,392 | +1.23(+2.50%) |
Aug 01, 2007 | 48.60 | 49.60 | 48.57 | 49.46 | 3,286,012 | +0.77(+1.58%) |
Jul 31, 2007 | 49.90 | 50.14 | 48.70 | 48.70 | 3,839,070 | -0.65(-1.32%) |
Jul 30, 2007 | 49.27 | 49.55 | 48.86 | 49.35 | 3,176,342 | -0.05(-0.10%) |
Jul 27, 2007 | 50.21 | 50.35 | 49.40 | 49.40 | 3,189,809 | -0.85(-1.69%) |
Jul 26, 2007 | 50.99 | 51.26 | 49.77 | 50.25 | 4,289,102 | -0.24(-0.47%) |
Jul 25, 2007 | 49.98 | 50.94 | 49.84 | 50.49 | 4,030,956 | +1.02(+2.07%) |
Jul 24, 2007 | 50.07 | 50.55 | 49.30 | 49.46 | 3,515,796 | -1.14(-2.25%) |
Jul 23, 2007 | 49.91 | 50.72 | 49.90 | 50.60 | 2,665,894 | +0.88(+1.78%) |
Jul 20, 2007 | 49.98 | 50.23 | 49.71 | 49.72 | 2,818,106 | -0.28(-0.55%) |
Jul 19, 2007 | 49.75 | 50.25 | 49.69 | 50.00 | 1,576,502 | +0.42(+0.85%) |
Jul 18, 2007 | 49.80 | 50.02 | 49.47 | 49.57 | 2,846,705 | -0.15(-0.31%) |
Jul 17, 2007 | 49.27 | 49.92 | 49.14 | 49.73 | 1,863,266 | +0.45(+0.92%) |
Jul 16, 2007 | 48.82 | 49.54 | 48.80 | 49.27 | 1,804,819 | +0.32(+0.65%) |
Jul 13, 2007 | 49.21 | 49.27 | 48.92 | 48.95 | 2,081,870 | -0.41(-0.83%) |
Jul 12, 2007 | 49.02 | 49.36 | 48.58 | 49.36 | 2,022,979 | +0.22(+0.46%) |
Jul 11, 2007 | 48.65 | 49.32 | 48.65 | 49.14 | 1,510,397 | +0.49(+1.01%) |
Jul 10, 2007 | 49.60 | 49.66 | 48.59 | 48.65 | 2,532,904 | -1.22(-2.45%) |
Jul 09, 2007 | 50.23 | 50.42 | 49.87 | 49.87 | 1,662,922 | -0.33(-0.65%) |
Jul 06, 2007 | 50.10 | 50.33 | 50.05 | 50.19 | 1,972,929 | +0.12(+0.23%) |
Jul 05, 2007 | 50.17 | 50.28 | 50.02 | 50.08 | 2,824,982 | -0.13(-0.25%) |
Jul 03, 2007 | 50.32 | 50.48 | 50.08 | 50.21 | 1,184,720 | +0.00(+0.00%) |
Jul 02, 2007 | 50.07 | 50.35 | 49.95 | 50.21 | 2,047,827 | +0.38(+0.76%) |
Jun 29, 2007 | 49.78 | 50.10 | 49.61 | 49.83 | 2,861,082 | +0.19(+0.37%) |
Jun 28, 2007 | 49.66 | 49.84 | 49.52 | 49.64 | 2,609,323 | -0.02(-0.04%) |
Jun 27, 2007 | 48.96 | 49.75 | 48.57 | 49.66 | 3,665,898 | +0.70(+1.44%) |
Jun 26, 2007 | 49.27 | 49.27 | 48.57 | 48.96 | 2,205,969 | -0.19(-0.38%) |
Jun 25, 2007 | 49.25 | 49.57 | 48.88 | 49.14 | 2,064,392 | +0.09(+0.18%) |
Jun 22, 2007 | 49.25 | 49.25 | 48.76 | 49.05 | 2,551,970 | -0.35(-0.71%) |
Jun 21, 2007 | 49.34 | 49.71 | 48.98 | 49.41 | 1,632,134 | +0.06(+0.13%) |
Jun 20, 2007 | 49.29 | 49.56 | 49.24 | 49.34 | 2,204,102 | +0.04(+0.09%) |
Jun 19, 2007 | 49.07 | 49.62 | 49.07 | 49.30 | 1,446,637 | +0.26(+0.52%) |
Jun 18, 2007 | 49.44 | 49.44 | 48.98 | 49.04 | 2,831,859 | -0.49(-0.98%) |
Jun 15, 2007 | 49.55 | 49.71 | 49.50 | 49.53 | 2,976,257 | +0.16(+0.32%) |
Jun 14, 2007 | 49.01 | 49.46 | 49.00 | 49.37 | 1,423,977 | +0.40(+0.81%) |
Jun 13, 2007 | 48.50 | 48.97 | 48.48 | 48.97 | 2,223,949 | +0.63(+1.30%) |
Jun 12, 2007 | 48.31 | 48.73 | 48.31 | 48.34 | 2,329,434 | -0.24(-0.50%) |
Jun 11, 2007 | 48.66 | 48.80 | 48.45 | 48.59 | 1,274,872 | -0.08(-0.16%) |
Jun 08, 2007 | 48.14 | 48.66 | 47.81 | 48.66 | 1,544,465 | +0.52(+1.09%) |
Jun 07, 2007 | 48.82 | 49.00 | 48.14 | 48.14 | 1,883,608 | -0.68(-1.39%) |
Jun 06, 2007 | 49.04 | 49.19 | 48.70 | 48.82 | 1,645,000 | -0.21(-0.43%) |
Jun 05, 2007 | 49.04 | 49.16 | 48.72 | 49.03 | 2,060,641 | -0.01(-0.01%) |
Jun 04, 2007 | 48.70 | 49.17 | 48.63 | 49.04 | 1,638,369 | +0.28(+0.58%) |