Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 59.12 | 61.22 | 58.75 | 60.61 | 208,713 | +3.05(+5.31%) |
Aug 30, 2007 | 56.98 | 58.41 | 56.41 | 57.55 | 115,954 | +0.59(+1.03%) |
Aug 29, 2007 | 55.91 | 57.10 | 54.64 | 56.97 | 168,825 | +1.90(+3.45%) |
Aug 28, 2007 | 56.74 | 56.74 | 54.91 | 55.06 | 177,845 | -1.73(-3.05%) |
Aug 27, 2007 | 58.74 | 58.74 | 55.64 | 56.80 | 227,425 | -0.69(-1.20%) |
Aug 24, 2007 | 56.15 | 58.57 | 55.51 | 57.49 | 466,134 | +2.15(+3.88%) |
Aug 23, 2007 | 54.11 | 56.17 | 52.97 | 55.34 | 397,608 | +1.37(+2.54%) |
Aug 22, 2007 | 50.43 | 54.22 | 50.43 | 53.97 | 268,230 | +3.77(+7.52%) |
Aug 21, 2007 | 50.79 | 51.03 | 49.56 | 50.20 | 149,434 | +0.04(+0.07%) |
Aug 20, 2007 | 52.02 | 52.02 | 49.81 | 50.16 | 282,454 | -2.08(-3.99%) |
Aug 17, 2007 | 52.45 | 52.78 | 49.97 | 52.24 | 266,717 | +2.23(+4.47%) |
Aug 16, 2007 | 51.52 | 51.87 | 48.23 | 50.01 | 610,305 | -1.88(-3.62%) |
Aug 15, 2007 | 53.86 | 54.72 | 51.33 | 51.89 | 339,568 | -2.60(-4.78%) |
Aug 14, 2007 | 55.87 | 55.87 | 54.13 | 54.49 | 271,626 | -1.29(-2.32%) |
Aug 13, 2007 | 56.89 | 57.32 | 54.51 | 55.78 | 361,119 | -0.03(-0.05%) |
Aug 10, 2007 | 51.53 | 56.94 | 50.43 | 55.81 | 403,778 | +3.20(+6.08%) |
Aug 09, 2007 | 53.11 | 55.23 | 49.89 | 52.61 | 738,858 | -1.62(-2.98%) |
Aug 08, 2007 | 55.72 | 59.38 | 53.69 | 54.23 | 918,453 | -1.64(-2.94%) |
Aug 07, 2007 | 56.12 | 58.41 | 53.88 | 55.87 | 1,782,293 | -3.64(-6.12%) |
Aug 06, 2007 | 64.27 | 64.30 | 57.08 | 59.51 | 755,001 | -2.63(-4.24%) |
Aug 03, 2007 | 62.04 | 63.92 | 61.67 | 62.15 | 266,889 | -1.26(-1.99%) |
Aug 02, 2007 | 62.01 | 63.41 | 61.31 | 63.41 | 258,662 | +1.81(+2.93%) |
Aug 01, 2007 | 66.80 | 66.80 | 60.48 | 61.60 | 475,887 | -3.56(-5.47%) |
Jul 31, 2007 | 66.07 | 67.32 | 64.79 | 65.16 | 402,960 | +0.44(+0.68%) |
Jul 30, 2007 | 63.13 | 65.75 | 62.53 | 64.72 | 268,883 | +1.93(+3.07%) |
Jul 27, 2007 | 60.80 | 63.50 | 60.80 | 62.79 | 338,409 | -0.53(-0.84%) |
Jul 26, 2007 | 63.91 | 66.99 | 60.85 | 63.32 | 618,501 | -2.22(-3.39%) |
Jul 25, 2007 | 68.47 | 68.77 | 62.78 | 65.54 | 504,941 | -1.85(-2.75%) |
Jul 24, 2007 | 70.14 | 70.22 | 66.12 | 67.39 | 260,575 | -3.60(-5.07%) |
Jul 23, 2007 | 70.38 | 71.45 | 70.08 | 70.99 | 292,300 | +0.76(+1.08%) |
Jul 20, 2007 | 70.40 | 70.95 | 69.18 | 70.23 | 196,903 | -0.33(-0.46%) |
Jul 19, 2007 | 71.42 | 72.63 | 69.93 | 70.56 | 364,356 | +0.14(+0.20%) |
Jul 18, 2007 | 69.53 | 70.82 | 68.05 | 70.42 | 310,599 | +1.19(+1.72%) |
Jul 17, 2007 | 69.75 | 70.37 | 68.97 | 69.23 | 192,540 | -0.17(-0.24%) |
Jul 16, 2007 | 70.38 | 70.78 | 69.02 | 69.39 | 242,551 | -1.11(-1.57%) |
Jul 13, 2007 | 70.74 | 70.95 | 68.20 | 70.50 | 435,170 | +1.39(+2.02%) |
Jul 12, 2007 | 66.13 | 70.09 | 65.88 | 69.11 | 753,481 | +3.81(+5.83%) |
Jul 11, 2007 | 65.32 | 65.59 | 64.49 | 65.30 | 301,664 | +0.22(+0.33%) |
Jul 10, 2007 | 65.99 | 66.08 | 62.76 | 65.08 | 503,677 | -0.94(-1.42%) |
Jul 09, 2007 | 68.34 | 69.27 | 65.05 | 66.02 | 611,726 | -0.22(-0.34%) |
Jul 06, 2007 | 64.66 | 67.33 | 64.66 | 66.25 | 871,952 | +3.77(+6.04%) |
Jul 05, 2007 | 61.91 | 63.52 | 61.72 | 62.47 | 251,217 | +0.39(+0.63%) |
Jul 03, 2007 | 63.40 | 63.75 | 61.63 | 62.08 | 49,783 | -0.73(-1.16%) |
Jul 02, 2007 | 61.86 | 63.67 | 61.78 | 62.81 | 340,272 | +1.55(+2.52%) |
Jun 29, 2007 | 62.49 | 62.98 | 61.19 | 61.26 | 447,425 | -1.14(-1.83%) |
Jun 28, 2007 | 63.75 | 63.77 | 62.09 | 62.40 | 262,341 | -1.09(-1.71%) |
Jun 27, 2007 | 62.89 | 63.49 | 60.85 | 63.49 | 268,364 | +0.11(+0.17%) |
Jun 26, 2007 | 63.58 | 64.60 | 63.05 | 63.38 | 193,948 | +0.25(+0.39%) |
Jun 25, 2007 | 65.24 | 65.29 | 62.62 | 63.13 | 212,170 | -2.17(-3.32%) |
Jun 22, 2007 | 64.63 | 65.69 | 64.37 | 65.30 | 1,991,904 | +0.67(+1.03%) |
Jun 21, 2007 | 64.18 | 65.77 | 62.42 | 64.63 | 355,872 | +0.89(+1.39%) |
Jun 20, 2007 | 63.97 | 65.17 | 63.13 | 63.75 | 243,392 | +0.00(+0.00%) |
Jun 19, 2007 | 60.68 | 64.12 | 60.68 | 63.75 | 288,184 | +2.92(+4.79%) |
Jun 18, 2007 | 59.93 | 61.12 | 59.57 | 60.83 | 257,450 | +0.90(+1.50%) |
Jun 15, 2007 | 59.99 | 60.54 | 59.76 | 59.93 | 302,104 | +0.07(+0.12%) |
Jun 14, 2007 | 59.99 | 60.62 | 59.79 | 59.86 | 227,267 | +0.18(+0.30%) |
Jun 13, 2007 | 59.77 | 60.58 | 58.60 | 59.68 | 223,132 | -0.18(-0.30%) |
Jun 12, 2007 | 62.29 | 62.29 | 59.38 | 59.86 | 284,876 | -2.46(-3.95%) |
Jun 11, 2007 | 63.36 | 63.36 | 62.17 | 62.32 | 157,105 | -1.08(-1.71%) |
Jun 08, 2007 | 62.50 | 63.71 | 61.61 | 63.40 | 104,824 | +0.67(+1.08%) |
Jun 07, 2007 | 62.54 | 63.44 | 61.71 | 62.73 | 79,255 | -0.46(-0.73%) |
Jun 06, 2007 | 64.00 | 64.00 | 62.36 | 63.19 | 96,918 | -0.56(-0.88%) |
Jun 05, 2007 | 65.23 | 65.34 | 63.45 | 63.75 | 83,623 | -0.35(-0.54%) |
Jun 04, 2007 | 65.12 | 65.20 | 64.04 | 64.10 | 62,711 | -1.02(-1.57%) |