Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 45.29 | 46.38 | 45.22 | 45.89 | 1,071,400 | +0.94(+2.09%) |
Aug 30, 2007 | 48.50 | 49.73 | 41.00 | 44.95 | 6,668,700 | -5.15(-10.28%) |
Aug 29, 2007 | 49.89 | 50.69 | 49.80 | 50.10 | 162,700 | +0.40(+0.80%) |
Aug 28, 2007 | 49.98 | 50.02 | 49.49 | 49.70 | 483,500 | -0.77(-1.53%) |
Aug 27, 2007 | 50.85 | 50.92 | 50.30 | 50.47 | 308,300 | -0.53(-1.04%) |
Aug 24, 2007 | 50.16 | 51.00 | 49.65 | 51.00 | 372,900 | +0.29(+0.57%) |
Aug 23, 2007 | 51.20 | 51.20 | 50.40 | 50.71 | 128,100 | -0.39(-0.76%) |
Aug 22, 2007 | 50.55 | 52.06 | 50.20 | 51.10 | 287,700 | +0.70(+1.39%) |
Aug 21, 2007 | 50.00 | 51.42 | 49.75 | 50.40 | 255,500 | +0.30(+0.60%) |
Aug 20, 2007 | 49.55 | 50.79 | 49.55 | 50.10 | 231,000 | +0.67(+1.36%) |
Aug 17, 2007 | 49.90 | 49.90 | 48.43 | 49.43 | 372,300 | +0.78(+1.60%) |
Aug 16, 2007 | 48.19 | 49.35 | 47.81 | 48.65 | 803,800 | +0.43(+0.89%) |
Aug 15, 2007 | 48.00 | 48.76 | 47.85 | 48.22 | 515,100 | +0.12(+0.25%) |
Aug 14, 2007 | 48.95 | 49.38 | 48.10 | 48.10 | 449,700 | -0.66(-1.35%) |
Aug 13, 2007 | 49.00 | 49.50 | 48.58 | 48.76 | 297,100 | +0.26(+0.54%) |
Aug 10, 2007 | 48.75 | 49.00 | 47.14 | 48.50 | 585,800 | -0.73(-1.48%) |
Aug 09, 2007 | 48.75 | 49.50 | 48.00 | 49.23 | 709,400 | -0.43(-0.87%) |
Aug 08, 2007 | 49.50 | 50.18 | 49.12 | 49.66 | 664,600 | +0.56(+1.14%) |
Aug 07, 2007 | 47.00 | 49.23 | 47.00 | 49.10 | 1,015,300 | +2.54(+5.46%) |
Aug 06, 2007 | 48.39 | 48.90 | 43.63 | 46.56 | 1,369,102 | -1.71(-3.54%) |
Aug 03, 2007 | 48.99 | 50.37 | 47.91 | 48.27 | 531,300 | -2.10(-4.17%) |
Aug 02, 2007 | 50.89 | 51.28 | 50.26 | 50.37 | 382,444 | -0.43(-0.85%) |
Aug 01, 2007 | 50.35 | 50.94 | 49.54 | 50.80 | 620,900 | +0.25(+0.49%) |
Jul 31, 2007 | 50.90 | 52.16 | 50.43 | 50.55 | 520,900 | -0.45(-0.88%) |
Jul 30, 2007 | 50.32 | 51.25 | 50.18 | 51.00 | 493,800 | +0.69(+1.37%) |
Jul 27, 2007 | 49.60 | 50.38 | 49.39 | 50.31 | 893,000 | +0.79(+1.60%) |
Jul 26, 2007 | 49.68 | 50.38 | 47.09 | 49.52 | 1,096,850 | -0.92(-1.82%) |
Jul 25, 2007 | 51.25 | 51.37 | 49.71 | 50.44 | 671,103 | -0.49(-0.96%) |
Jul 24, 2007 | 51.80 | 51.92 | 50.68 | 50.93 | 750,366 | -1.18(-2.26%) |
Jul 23, 2007 | 52.65 | 52.68 | 51.67 | 52.11 | 519,299 | -0.53(-1.01%) |
Jul 20, 2007 | 52.84 | 53.00 | 52.49 | 52.64 | 283,000 | -0.32(-0.60%) |
Jul 19, 2007 | 52.90 | 53.22 | 52.75 | 52.96 | 150,400 | -0.23(-0.43%) |
Jul 18, 2007 | 52.90 | 53.29 | 52.75 | 53.19 | 321,600 | +0.03(+0.06%) |
Jul 17, 2007 | 53.17 | 53.26 | 52.99 | 53.16 | 141,700 | +0.00(+0.00%) |
Jul 16, 2007 | 52.87 | 53.19 | 52.82 | 53.16 | 298,300 | +0.23(+0.43%) |
Jul 13, 2007 | 52.81 | 53.10 | 52.80 | 52.93 | 109,000 | -0.14(-0.26%) |
Jul 12, 2007 | 53.40 | 53.40 | 52.81 | 53.07 | 231,700 | +0.17(+0.32%) |
Jul 11, 2007 | 52.85 | 52.95 | 52.75 | 52.90 | 216,800 | +0.08(+0.15%) |
Jul 10, 2007 | 52.75 | 52.84 | 52.75 | 52.82 | 439,000 | +0.02(+0.04%) |
Jul 09, 2007 | 52.74 | 52.89 | 52.66 | 52.80 | 680,200 | +0.10(+0.19%) |
Jul 06, 2007 | 52.63 | 52.80 | 52.54 | 52.70 | 460,800 | +0.07(+0.13%) |
Jul 05, 2007 | 52.78 | 52.80 | 52.54 | 52.63 | 501,200 | -0.17(-0.32%) |
Jul 03, 2007 | 52.72 | 52.89 | 52.57 | 52.80 | 181,100 | -0.05(-0.09%) |
Jul 02, 2007 | 52.36 | 52.94 | 52.36 | 52.85 | 422,800 | +0.54(+1.03%) |
Jun 29, 2007 | 52.85 | 53.10 | 52.24 | 52.31 | 957,800 | -0.49(-0.93%) |
Jun 28, 2007 | 52.80 | 52.99 | 52.62 | 52.80 | 475,000 | -0.10(-0.19%) |
Jun 27, 2007 | 52.30 | 52.99 | 52.30 | 52.90 | 1,074,900 | +0.53(+1.01%) |
Jun 26, 2007 | 52.45 | 52.79 | 52.31 | 52.37 | 714,600 | -0.03(-0.06%) |
Jun 25, 2007 | 52.57 | 52.96 | 52.24 | 52.40 | 979,600 | -0.17(-0.32%) |
Jun 22, 2007 | 53.00 | 53.28 | 52.55 | 52.57 | 1,095,100 | -0.43(-0.81%) |
Jun 21, 2007 | 53.09 | 53.71 | 52.94 | 53.00 | 668,300 | -0.15(-0.28%) |
Jun 20, 2007 | 53.20 | 53.33 | 52.95 | 53.15 | 770,600 | -0.07(-0.13%) |
Jun 19, 2007 | 53.25 | 53.60 | 53.20 | 53.22 | 1,283,800 | -0.53(-0.99%) |
Jun 18, 2007 | 54.02 | 54.15 | 53.31 | 53.75 | 4,196,900 | +4.15(+8.37%) |
Jun 15, 2007 | 50.40 | 50.50 | 49.47 | 49.60 | 502,800 | -0.10(-0.20%) |
Jun 14, 2007 | 49.57 | 49.87 | 49.29 | 49.70 | 334,900 | +0.38(+0.77%) |
Jun 13, 2007 | 49.45 | 49.74 | 48.89 | 49.32 | 374,300 | +0.32(+0.65%) |
Jun 12, 2007 | 50.27 | 50.50 | 48.52 | 49.00 | 747,500 | -1.47(-2.91%) |
Jun 11, 2007 | 50.75 | 50.85 | 50.15 | 50.47 | 323,700 | -0.28(-0.55%) |
Jun 08, 2007 | 51.10 | 51.10 | 50.44 | 50.75 | 930,760 | -0.45(-0.88%) |
Jun 07, 2007 | 51.93 | 52.15 | 51.04 | 51.20 | 377,900 | -0.86(-1.65%) |
Jun 06, 2007 | 51.78 | 52.39 | 51.51 | 52.06 | 375,900 | +0.06(+0.12%) |
Jun 05, 2007 | 53.00 | 53.09 | 51.65 | 52.00 | 1,067,600 | -1.21(-2.27%) |
Jun 04, 2007 | 52.65 | 53.40 | 52.54 | 53.21 | 298,000 | +0.34(+0.64%) |