Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 47.05 | 48.03 | 46.86 | 47.73 | 703,511 | +1.19(+2.55%) |
Aug 30, 2007 | 45.89 | 47.10 | 45.35 | 46.55 | 690,535 | +0.66(+1.44%) |
Aug 29, 2007 | 44.73 | 45.96 | 44.58 | 45.89 | 473,575 | +1.42(+3.19%) |
Aug 28, 2007 | 45.45 | 45.62 | 44.20 | 44.47 | 743,774 | -1.20(-2.62%) |
Aug 27, 2007 | 45.89 | 46.01 | 45.23 | 45.67 | 466,056 | -0.29(-0.63%) |
Aug 24, 2007 | 44.74 | 45.95 | 44.66 | 45.95 | 416,819 | +1.06(+2.35%) |
Aug 23, 2007 | 45.69 | 45.82 | 44.33 | 44.90 | 773,486 | -0.79(-1.73%) |
Aug 22, 2007 | 44.73 | 45.90 | 44.67 | 45.69 | 665,188 | +1.10(+2.46%) |
Aug 21, 2007 | 44.64 | 44.77 | 43.89 | 44.59 | 659,003 | -0.05(-0.11%) |
Aug 20, 2007 | 45.33 | 45.94 | 44.00 | 44.64 | 731,525 | -0.35(-0.79%) |
Aug 17, 2007 | 44.53 | 45.44 | 43.29 | 45.00 | 948,121 | +1.85(+4.28%) |
Aug 16, 2007 | 44.73 | 44.84 | 41.77 | 43.15 | 1,543,698 | -2.06(-4.56%) |
Aug 15, 2007 | 47.20 | 47.59 | 45.02 | 45.21 | 1,151,134 | -1.95(-4.14%) |
Aug 14, 2007 | 47.83 | 48.16 | 46.96 | 47.17 | 1,020,279 | -0.90(-1.87%) |
Aug 13, 2007 | 47.05 | 48.42 | 46.84 | 48.06 | 1,081,401 | +1.53(+3.30%) |
Aug 10, 2007 | 46.11 | 46.85 | 45.56 | 46.53 | 1,146,889 | -0.45(-0.95%) |
Aug 09, 2007 | 48.87 | 49.00 | 45.54 | 46.98 | 2,080,215 | -2.14(-4.36%) |
Aug 08, 2007 | 48.58 | 50.04 | 47.91 | 49.12 | 1,851,007 | +0.91(+1.88%) |
Aug 07, 2007 | 47.31 | 48.76 | 46.65 | 48.21 | 1,206,678 | +0.64(+1.35%) |
Aug 06, 2007 | 47.91 | 47.91 | 46.15 | 47.57 | 1,099,835 | +0.20(+0.42%) |
Aug 03, 2007 | 47.75 | 49.14 | 47.32 | 47.37 | 1,243,909 | -1.77(-3.61%) |
Aug 02, 2007 | 49.87 | 50.55 | 48.62 | 49.14 | 1,637,565 | -0.30(-0.60%) |
Aug 01, 2007 | 47.99 | 50.16 | 47.64 | 49.44 | 3,026,130 | +2.23(+4.73%) |
Jul 31, 2007 | 49.15 | 50.15 | 46.93 | 47.21 | 1,584,325 | -1.53(-3.15%) |
Jul 30, 2007 | 47.41 | 48.95 | 47.00 | 48.74 | 1,143,372 | +1.35(+2.85%) |
Jul 27, 2007 | 47.41 | 48.63 | 46.18 | 47.39 | 1,536,422 | -0.45(-0.93%) |
Jul 26, 2007 | 47.19 | 48.10 | 46.70 | 47.83 | 1,815,353 | +0.58(+1.22%) |
Jul 25, 2007 | 48.65 | 48.92 | 47.00 | 47.26 | 1,096,197 | -1.17(-2.42%) |
Jul 24, 2007 | 49.05 | 49.40 | 48.13 | 48.43 | 982,628 | -1.15(-2.31%) |
Jul 23, 2007 | 49.99 | 50.41 | 49.39 | 49.57 | 1,220,964 | -0.23(-0.46%) |
Jul 20, 2007 | 51.35 | 51.45 | 49.67 | 49.80 | 1,399,261 | -1.76(-3.41%) |
Jul 19, 2007 | 51.54 | 52.03 | 51.54 | 51.56 | 713,565 | -0.02(-0.03%) |
Jul 18, 2007 | 52.17 | 52.44 | 50.87 | 51.58 | 1,502,708 | -0.63(-1.22%) |
Jul 17, 2007 | 52.44 | 53.38 | 52.09 | 52.21 | 1,036,651 | +0.06(+0.11%) |
Jul 16, 2007 | 53.30 | 53.60 | 51.27 | 52.15 | 1,885,813 | -1.52(-2.83%) |
Jul 13, 2007 | 53.60 | 53.75 | 53.42 | 53.67 | 763,905 | +0.12(+0.22%) |
Jul 12, 2007 | 53.11 | 53.76 | 53.05 | 53.56 | 667,614 | +0.78(+1.48%) |
Jul 11, 2007 | 52.99 | 53.19 | 51.92 | 52.77 | 926,898 | -0.36(-0.68%) |
Jul 10, 2007 | 54.01 | 54.03 | 52.97 | 53.14 | 652,220 | -1.09(-2.01%) |
Jul 09, 2007 | 53.81 | 54.28 | 53.77 | 54.22 | 375,949 | +0.60(+1.12%) |
Jul 06, 2007 | 53.46 | 53.78 | 53.28 | 53.62 | 550,342 | +0.34(+0.63%) |
Jul 05, 2007 | 53.75 | 53.99 | 53.20 | 53.28 | 893,669 | -0.36(-0.68%) |
Jul 03, 2007 | 52.87 | 53.68 | 52.77 | 53.65 | 506,198 | +0.80(+1.51%) |
Jul 02, 2007 | 52.58 | 52.85 | 51.92 | 52.85 | 1,175,267 | +0.96(+1.86%) |
Jun 29, 2007 | 52.77 | 53.02 | 51.43 | 51.88 | 1,225,111 | -0.50(-0.96%) |
Jun 28, 2007 | 51.90 | 52.57 | 51.62 | 52.39 | 1,269,619 | +0.49(+0.95%) |
Jun 27, 2007 | 50.64 | 51.93 | 50.15 | 51.89 | 715,517 | +0.97(+1.91%) |
Jun 26, 2007 | 51.07 | 51.59 | 50.79 | 50.92 | 832,789 | -0.16(-0.31%) |
Jun 25, 2007 | 51.56 | 52.03 | 50.59 | 51.07 | 1,079,703 | -0.54(-1.04%) |
Jun 22, 2007 | 52.29 | 52.51 | 51.56 | 51.61 | 660,095 | -0.80(-1.53%) |
Jun 21, 2007 | 51.67 | 52.65 | 51.45 | 52.41 | 532,396 | +0.42(+0.81%) |
Jun 20, 2007 | 52.90 | 53.14 | 51.73 | 51.99 | 1,148,951 | -0.88(-1.67%) |
Jun 19, 2007 | 52.67 | 53.15 | 52.61 | 52.87 | 984,503 | -0.01(-0.02%) |
Jun 18, 2007 | 53.00 | 53.26 | 52.55 | 52.88 | 771,424 | +0.01(+0.02%) |
Jun 15, 2007 | 52.45 | 52.98 | 52.28 | 52.87 | 1,135,732 | +0.96(+1.86%) |
Jun 14, 2007 | 51.90 | 52.27 | 51.71 | 51.91 | 1,039,804 | +0.17(+0.33%) |
Jun 13, 2007 | 51.45 | 51.87 | 51.29 | 51.73 | 767,786 | +0.40(+0.79%) |
Jun 12, 2007 | 51.45 | 52.17 | 51.26 | 51.33 | 1,151,862 | -0.23(-0.45%) |
Jun 11, 2007 | 50.75 | 51.71 | 50.45 | 51.56 | 958,668 | +0.78(+1.54%) |
Jun 08, 2007 | 50.46 | 50.79 | 49.53 | 50.78 | 967,282 | +0.19(+0.37%) |
Jun 07, 2007 | 51.76 | 51.76 | 50.27 | 50.59 | 1,202,918 | -0.45(-0.89%) |
Jun 06, 2007 | 51.37 | 51.61 | 50.79 | 51.04 | 954,912 | -0.33(-0.64%) |
Jun 05, 2007 | 51.95 | 52.15 | 51.14 | 51.37 | 1,381,919 | -1.02(-1.95%) |
Jun 04, 2007 | 50.54 | 52.42 | 50.52 | 52.39 | 1,423,031 | +1.85(+3.65%) |