Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 52.43 | 52.76 | 52.09 | 52.49 | 57,791 | +0.59(+1.14%) |
Aug 30, 2007 | 51.72 | 52.44 | 51.65 | 51.90 | 65,015 | -0.30(-0.57%) |
Aug 29, 2007 | 51.20 | 52.21 | 51.20 | 52.20 | 77,724 | +1.29(+2.54%) |
Aug 28, 2007 | 52.03 | 52.03 | 50.87 | 50.91 | 113,175 | -1.48(-2.83%) |
Aug 27, 2007 | 52.87 | 52.87 | 52.30 | 52.39 | 74,379 | -0.65(-1.23%) |
Aug 24, 2007 | 52.36 | 53.04 | 52.21 | 53.04 | 166,953 | +0.78(+1.50%) |
Aug 23, 2007 | 53.10 | 53.10 | 52.18 | 52.25 | 119,997 | -0.49(-0.94%) |
Aug 22, 2007 | 52.60 | 52.88 | 52.39 | 52.74 | 191,835 | +0.61(+1.16%) |
Aug 21, 2007 | 51.88 | 52.40 | 51.81 | 52.14 | 137,790 | +0.22(+0.42%) |
Aug 20, 2007 | 52.15 | 52.29 | 51.30 | 51.92 | 164,946 | +0.11(+0.22%) |
Aug 17, 2007 | 52.45 | 52.52 | 51.06 | 51.81 | 150,632 | +0.87(+1.72%) |
Aug 16, 2007 | 49.23 | 50.94 | 48.52 | 50.94 | 157,053 | +1.32(+2.65%) |
Aug 15, 2007 | 50.14 | 51.15 | 49.45 | 49.62 | 306,616 | -0.70(-1.40%) |
Aug 14, 2007 | 51.65 | 51.77 | 50.32 | 50.32 | 201,333 | -1.17(-2.26%) |
Aug 13, 2007 | 52.62 | 52.76 | 51.49 | 51.49 | 35,450 | -0.60(-1.15%) |
Aug 10, 2007 | 50.48 | 52.18 | 50.20 | 52.09 | 63,811 | +1.07(+2.10%) |
Aug 09, 2007 | 51.41 | 51.86 | 50.87 | 51.02 | 178,056 | -1.23(-2.35%) |
Aug 08, 2007 | 51.66 | 52.62 | 51.34 | 52.24 | 244,142 | +0.90(+1.74%) |
Aug 07, 2007 | 50.92 | 51.68 | 50.45 | 51.35 | 101,402 | +0.26(+0.50%) |
Aug 06, 2007 | 50.57 | 51.16 | 49.51 | 51.09 | 220,865 | +0.62(+1.24%) |
Aug 03, 2007 | 50.87 | 52.32 | 50.46 | 50.47 | 91,770 | -1.85(-3.54%) |
Aug 02, 2007 | 52.23 | 52.55 | 51.89 | 52.32 | 168,023 | +0.40(+0.76%) |
Aug 01, 2007 | 51.68 | 52.14 | 51.06 | 51.92 | 159,729 | +0.29(+0.56%) |
Jul 31, 2007 | 52.75 | 52.98 | 51.53 | 51.63 | 136,452 | -0.69(-1.31%) |
Jul 30, 2007 | 51.73 | 52.52 | 51.54 | 52.32 | 92,305 | +0.89(+1.73%) |
Jul 27, 2007 | 52.56 | 53.07 | 51.35 | 51.43 | 96,453 | -1.38(-2.62%) |
Jul 26, 2007 | 53.63 | 53.63 | 52.09 | 52.81 | 251,366 | -1.49(-2.74%) |
Jul 25, 2007 | 54.61 | 54.90 | 53.72 | 54.30 | 137,388 | -0.01(-0.01%) |
Jul 24, 2007 | 55.24 | 55.24 | 54.08 | 54.31 | 115,716 | -1.40(-2.51%) |
Jul 23, 2007 | 56.09 | 56.21 | 55.70 | 55.70 | 40,668 | -0.16(-0.29%) |
Jul 20, 2007 | 56.70 | 56.70 | 55.56 | 55.87 | 143,408 | -0.96(-1.68%) |
Jul 19, 2007 | 56.82 | 56.93 | 56.65 | 56.83 | 69,028 | +0.30(+0.53%) |
Jul 18, 2007 | 56.35 | 56.57 | 55.88 | 56.53 | 63,410 | -0.22(-0.40%) |
Jul 17, 2007 | 56.90 | 57.07 | 56.75 | 56.75 | 32,641 | +0.00(+0.00%) |
Jul 16, 2007 | 56.98 | 57.16 | 56.66 | 56.75 | 35,985 | -0.43(-0.75%) |
Jul 13, 2007 | 56.96 | 57.21 | 56.86 | 57.18 | 29,430 | +0.18(+0.31%) |
Jul 12, 2007 | 56.41 | 57.02 | 56.41 | 57.00 | 58,995 | +0.78(+1.38%) |
Jul 11, 2007 | 55.94 | 56.22 | 55.72 | 56.22 | 51,504 | +0.27(+0.48%) |
Jul 10, 2007 | 56.68 | 56.68 | 55.92 | 55.95 | 39,865 | -0.97(-1.71%) |
Jul 09, 2007 | 57.05 | 57.09 | 56.76 | 56.92 | 41,872 | -0.02(-0.03%) |
Jul 06, 2007 | 56.78 | 57.04 | 56.55 | 56.94 | 20,735 | +0.16(+0.28%) |
Jul 05, 2007 | 56.68 | 56.93 | 56.44 | 56.78 | 49,764 | +0.02(+0.04%) |
Jul 03, 2007 | 56.65 | 56.80 | 56.59 | 56.76 | 34,246 | +0.28(+0.49%) |
Jul 02, 2007 | 56.16 | 56.55 | 56.08 | 56.48 | 45,266 | +0.55(+0.98%) |
Jun 29, 2007 | 56.33 | 56.52 | 55.70 | 55.94 | 71,035 | -0.19(-0.35%) |
Jun 28, 2007 | 56.27 | 56.56 | 56.09 | 56.13 | 49,898 | +0.07(+0.12%) |
Jun 27, 2007 | 55.11 | 56.06 | 54.99 | 56.06 | 77,189 | +0.82(+1.49%) |
Jun 26, 2007 | 55.67 | 55.76 | 55.21 | 55.24 | 104,212 | -0.30(-0.54%) |
Jun 25, 2007 | 55.87 | 56.18 | 55.33 | 55.54 | 127,756 | -0.28(-0.51%) |
Jun 22, 2007 | 56.24 | 56.27 | 55.63 | 55.82 | 187,554 | -0.61(-1.09%) |
Jun 21, 2007 | 56.06 | 56.49 | 55.76 | 56.44 | 74,112 | +0.23(+0.41%) |
Jun 20, 2007 | 57.05 | 57.06 | 56.16 | 56.21 | 49,497 | -0.73(-1.29%) |
Jun 19, 2007 | 56.71 | 57.04 | 56.45 | 56.94 | 93,108 | +0.08(+0.14%) |
Jun 18, 2007 | 57.14 | 57.14 | 56.71 | 56.86 | 29,564 | -0.10(-0.18%) |
Jun 15, 2007 | 56.90 | 57.21 | 56.89 | 56.96 | 155,180 | +0.60(+1.06%) |
Jun 14, 2007 | 56.27 | 56.61 | 56.26 | 56.36 | 92,305 | +0.27(+0.48%) |
Jun 13, 2007 | 55.58 | 56.18 | 55.50 | 56.09 | 84,145 | +0.71(+1.28%) |
Jun 12, 2007 | 55.96 | 56.10 | 55.29 | 55.38 | 43,209 | -0.79(-1.41%) |
Jun 11, 2007 | 56.00 | 56.40 | 55.87 | 56.18 | 49,229 | -0.10(-0.19%) |
Jun 08, 2007 | 55.71 | 56.31 | 55.40 | 56.28 | 88,426 | +0.67(+1.20%) |
Jun 07, 2007 | 56.62 | 56.62 | 55.60 | 55.62 | 78,393 | -1.04(-1.83%) |
Jun 06, 2007 | 56.97 | 57.03 | 56.53 | 56.65 | 60,199 | -0.65(-1.13%) |
Jun 05, 2007 | 57.66 | 57.66 | 57.10 | 57.30 | 134,311 | -0.49(-0.84%) |
Jun 04, 2007 | 57.60 | 57.83 | 57.50 | 57.79 | 69,965 | +0.03(+0.05%) |