Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 46.82 | 47.20 | 46.47 | 46.92 | 314,150 | +0.65(+1.41%) |
Aug 30, 2007 | 45.88 | 46.62 | 45.78 | 46.27 | 438,816 | +0.14(+0.30%) |
Aug 29, 2007 | 45.58 | 46.37 | 44.88 | 46.13 | 692,307 | +0.63(+1.39%) |
Aug 28, 2007 | 46.89 | 46.91 | 45.43 | 45.50 | 492,476 | -1.61(-3.41%) |
Aug 27, 2007 | 47.76 | 47.90 | 46.96 | 47.10 | 367,094 | -0.82(-1.71%) |
Aug 24, 2007 | 47.11 | 47.92 | 46.93 | 47.92 | 435,773 | +0.82(+1.74%) |
Aug 23, 2007 | 48.58 | 48.80 | 47.04 | 47.10 | 606,593 | -1.11(-2.31%) |
Aug 22, 2007 | 47.63 | 48.39 | 46.83 | 48.22 | 684,598 | +0.65(+1.37%) |
Aug 21, 2007 | 46.83 | 48.03 | 46.18 | 47.57 | 1,258,224 | +0.60(+1.28%) |
Aug 20, 2007 | 44.97 | 47.66 | 44.97 | 46.97 | 1,072,087 | +2.22(+4.96%) |
Aug 17, 2007 | 44.36 | 45.34 | 43.51 | 44.75 | 982,315 | +0.97(+2.21%) |
Aug 16, 2007 | 44.86 | 45.19 | 41.19 | 43.78 | 2,056,229 | -1.59(-3.50%) |
Aug 15, 2007 | 47.32 | 47.57 | 45.24 | 45.37 | 1,004,886 | -2.04(-4.30%) |
Aug 14, 2007 | 48.72 | 49.08 | 47.28 | 47.41 | 1,112,053 | -1.50(-3.06%) |
Aug 13, 2007 | 47.52 | 49.81 | 47.52 | 48.91 | 1,379,340 | +1.06(+2.23%) |
Aug 10, 2007 | 44.87 | 48.01 | 44.61 | 47.84 | 2,187,286 | +2.36(+5.18%) |
Aug 09, 2007 | 47.32 | 47.48 | 44.63 | 45.49 | 2,338,238 | -2.54(-5.30%) |
Aug 08, 2007 | 47.32 | 48.91 | 46.80 | 48.03 | 3,359,390 | +1.18(+2.53%) |
Aug 07, 2007 | 47.32 | 47.69 | 46.24 | 46.85 | 1,556,652 | -0.55(-1.16%) |
Aug 06, 2007 | 49.97 | 50.17 | 46.83 | 47.40 | 2,499,921 | -2.08(-4.20%) |
Aug 03, 2007 | 50.06 | 52.60 | 49.38 | 49.48 | 1,165,714 | -3.13(-5.94%) |
Aug 02, 2007 | 52.25 | 52.73 | 51.09 | 52.60 | 1,240,574 | +0.55(+1.06%) |
Aug 01, 2007 | 52.75 | 53.11 | 51.26 | 52.05 | 1,322,880 | -0.74(-1.40%) |
Jul 31, 2007 | 54.27 | 54.71 | 52.73 | 52.79 | 2,247,070 | -1.18(-2.19%) |
Jul 30, 2007 | 54.24 | 54.90 | 52.49 | 53.97 | 1,844,327 | -0.39(-0.73%) |
Jul 27, 2007 | 55.95 | 56.24 | 54.32 | 54.37 | 1,248,993 | -1.88(-3.35%) |
Jul 26, 2007 | 57.85 | 57.85 | 55.45 | 56.25 | 1,418,696 | -1.91(-3.29%) |
Jul 25, 2007 | 58.26 | 58.37 | 57.23 | 58.16 | 995,097 | +0.30(+0.51%) |
Jul 24, 2007 | 58.21 | 58.51 | 57.37 | 57.87 | 1,353,046 | -0.73(-1.24%) |
Jul 23, 2007 | 58.85 | 59.36 | 58.38 | 58.60 | 1,116,517 | +0.04(+0.07%) |
Jul 20, 2007 | 59.76 | 60.30 | 57.27 | 58.56 | 2,264,987 | -1.77(-2.94%) |
Jul 19, 2007 | 61.71 | 63.49 | 59.28 | 60.33 | 3,082,040 | -2.38(-3.79%) |
Jul 18, 2007 | 61.81 | 62.87 | 61.64 | 62.71 | 1,039,627 | +0.35(+0.57%) |
Jul 17, 2007 | 61.71 | 62.71 | 61.66 | 62.35 | 722,028 | +0.41(+0.67%) |
Jul 16, 2007 | 62.11 | 62.28 | 61.43 | 61.94 | 744,547 | -0.37(-0.60%) |
Jul 13, 2007 | 62.69 | 62.69 | 61.79 | 62.31 | 524,429 | -0.13(-0.21%) |
Jul 12, 2007 | 61.83 | 62.91 | 60.84 | 62.44 | 2,015,756 | +3.00(+5.04%) |
Jul 11, 2007 | 59.41 | 60.08 | 59.21 | 59.45 | 535,181 | +0.00(+0.00%) |
Jul 10, 2007 | 59.73 | 60.08 | 59.42 | 59.45 | 673,846 | -1.01(-1.66%) |
Jul 09, 2007 | 60.88 | 61.05 | 60.20 | 60.45 | 734,099 | -0.31(-0.50%) |
Jul 06, 2007 | 60.38 | 61.12 | 59.75 | 60.76 | 685,815 | +0.28(+0.46%) |
Jul 05, 2007 | 59.50 | 60.50 | 59.49 | 60.48 | 697,176 | +1.00(+1.67%) |
Jul 03, 2007 | 59.60 | 59.98 | 59.47 | 59.49 | 406,965 | +0.02(+0.03%) |
Jul 02, 2007 | 59.59 | 60.20 | 59.42 | 59.47 | 859,577 | -0.13(-0.21%) |
Jun 29, 2007 | 60.23 | 60.23 | 59.33 | 59.59 | 1,176,263 | -0.24(-0.40%) |
Jun 28, 2007 | 60.63 | 61.12 | 59.77 | 59.83 | 745,055 | -0.62(-1.03%) |
Jun 27, 2007 | 60.14 | 60.65 | 59.64 | 60.45 | 1,489,196 | +0.21(+0.34%) |
Jun 26, 2007 | 62.14 | 62.21 | 60.14 | 60.24 | 1,502,857 | -1.79(-2.89%) |
Jun 25, 2007 | 62.63 | 63.18 | 61.47 | 62.04 | 1,329,433 | -0.40(-0.65%) |
Jun 22, 2007 | 62.65 | 63.19 | 62.35 | 62.44 | 1,146,542 | -0.35(-0.57%) |
Jun 21, 2007 | 63.19 | 63.41 | 62.56 | 62.80 | 1,321,724 | -0.68(-1.07%) |
Jun 20, 2007 | 65.08 | 65.26 | 63.21 | 63.48 | 1,216,939 | -1.51(-2.32%) |
Jun 19, 2007 | 64.19 | 65.10 | 63.66 | 64.99 | 628,605 | +0.79(+1.23%) |
Jun 18, 2007 | 64.98 | 65.47 | 63.71 | 64.20 | 1,211,259 | -0.76(-1.17%) |
Jun 15, 2007 | 64.18 | 65.23 | 64.18 | 64.96 | 831,073 | +0.94(+1.46%) |
Jun 14, 2007 | 63.88 | 64.26 | 63.69 | 64.02 | 944,175 | +0.14(+0.22%) |
Jun 13, 2007 | 63.49 | 64.17 | 62.51 | 63.88 | 1,839,661 | +2.10(+3.40%) |
Jun 12, 2007 | 63.26 | 63.27 | 61.77 | 61.78 | 1,818,968 | -2.11(-3.30%) |
Jun 11, 2007 | 62.90 | 64.57 | 62.11 | 63.89 | 1,100,388 | +1.18(+1.89%) |
Jun 08, 2007 | 62.01 | 62.85 | 61.41 | 62.71 | 826,914 | +0.25(+0.39%) |
Jun 07, 2007 | 62.95 | 63.04 | 62.33 | 62.46 | 1,153,237 | -0.48(-0.77%) |
Jun 06, 2007 | 63.79 | 63.47 | 62.50 | 62.95 | 1,200,304 | -0.87(-1.36%) |
Jun 05, 2007 | 64.49 | 64.60 | 63.45 | 63.81 | 1,498,833 | -0.68(-1.05%) |
Jun 04, 2007 | 64.50 | 64.82 | 63.93 | 64.49 | 589,957 | +0.00(+0.00%) |