Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 48.10 | 48.21 | 47.73 | 47.90 | 160,156 | +0.30(+0.62%) |
Aug 30, 2007 | 47.42 | 48.06 | 47.32 | 47.61 | 103,686 | -0.14(-0.30%) |
Aug 29, 2007 | 47.16 | 47.80 | 46.93 | 47.75 | 73,553 | +0.98(+2.09%) |
Aug 28, 2007 | 47.68 | 47.68 | 46.72 | 46.77 | 88,145 | -1.07(-2.24%) |
Aug 27, 2007 | 48.18 | 48.18 | 47.75 | 47.84 | 102,618 | -0.34(-0.70%) |
Aug 24, 2007 | 47.79 | 48.22 | 47.63 | 48.18 | 205,474 | +0.50(+1.04%) |
Aug 23, 2007 | 48.43 | 48.43 | 47.53 | 47.68 | 82,688 | -0.49(-1.01%) |
Aug 22, 2007 | 48.23 | 48.23 | 47.89 | 48.17 | 99,178 | +0.58(+1.22%) |
Aug 21, 2007 | 47.43 | 47.80 | 47.28 | 47.59 | 138,208 | +0.19(+0.39%) |
Aug 20, 2007 | 47.74 | 47.74 | 47.00 | 47.41 | 61,215 | -0.15(-0.32%) |
Aug 17, 2007 | 48.09 | 48.09 | 47.00 | 47.56 | 166,325 | +0.79(+1.69%) |
Aug 16, 2007 | 45.68 | 46.77 | 44.82 | 46.77 | 244,267 | +1.08(+2.36%) |
Aug 15, 2007 | 46.08 | 46.72 | 45.69 | 45.69 | 119,701 | -0.56(-1.22%) |
Aug 14, 2007 | 47.24 | 47.25 | 46.15 | 46.25 | 334,785 | -0.82(-1.74%) |
Aug 13, 2007 | 48.31 | 48.31 | 47.06 | 47.07 | 41,877 | -0.47(-0.99%) |
Aug 10, 2007 | 46.52 | 48.12 | 46.52 | 47.54 | 169,884 | +0.20(+0.43%) |
Aug 09, 2007 | 47.49 | 47.99 | 47.19 | 47.34 | 269,536 | -0.81(-1.68%) |
Aug 08, 2007 | 47.48 | 48.43 | 47.46 | 48.15 | 174,154 | +1.47(+3.14%) |
Aug 07, 2007 | 46.19 | 46.91 | 45.96 | 46.68 | 232,997 | +0.48(+1.04%) |
Aug 06, 2007 | 45.86 | 46.39 | 45.15 | 46.20 | 444,640 | +0.08(+0.18%) |
Aug 03, 2007 | 46.48 | 47.69 | 46.09 | 46.12 | 95,381 | -1.58(-3.30%) |
Aug 02, 2007 | 47.49 | 47.69 | 47.22 | 47.69 | 216,270 | +0.46(+0.96%) |
Aug 01, 2007 | 47.21 | 47.61 | 46.69 | 47.24 | 368,477 | +0.08(+0.18%) |
Jul 31, 2007 | 47.96 | 48.20 | 47.15 | 47.15 | 377,375 | -0.42(-0.89%) |
Jul 30, 2007 | 47.37 | 47.80 | 46.98 | 47.57 | 287,569 | +0.44(+0.93%) |
Jul 27, 2007 | 47.87 | 48.31 | 47.14 | 47.14 | 76,281 | -1.06(-2.20%) |
Jul 26, 2007 | 48.59 | 48.96 | 47.73 | 48.20 | 336,209 | -1.27(-2.57%) |
Jul 25, 2007 | 49.94 | 49.99 | 49.05 | 49.47 | 144,140 | -0.10(-0.20%) |
Jul 24, 2007 | 50.32 | 50.39 | 49.35 | 49.57 | 48,640 | -1.34(-2.63%) |
Jul 23, 2007 | 50.75 | 51.23 | 50.75 | 50.91 | 24,913 | +0.01(+0.02%) |
Jul 20, 2007 | 51.55 | 51.67 | 50.65 | 50.90 | 61,927 | -0.85(-1.64%) |
Jul 19, 2007 | 51.87 | 51.87 | 51.67 | 51.76 | 20,523 | +0.34(+0.66%) |
Jul 18, 2007 | 51.34 | 51.48 | 50.95 | 51.42 | 66,079 | -0.18(-0.34%) |
Jul 17, 2007 | 51.73 | 51.92 | 51.60 | 51.60 | 59,079 | +0.00(+0.00%) |
Jul 16, 2007 | 51.96 | 51.99 | 51.47 | 51.60 | 77,230 | -0.44(-0.84%) |
Jul 13, 2007 | 51.80 | 52.07 | 51.80 | 52.03 | 47,335 | -0.03(-0.05%) |
Jul 12, 2007 | 51.68 | 52.08 | 51.67 | 52.06 | 62,045 | +0.61(+1.18%) |
Jul 11, 2007 | 51.23 | 51.45 | 51.10 | 51.45 | 33,217 | +0.21(+0.41%) |
Jul 10, 2007 | 51.84 | 51.84 | 51.22 | 51.24 | 60,622 | -0.78(-1.49%) |
Jul 09, 2007 | 52.23 | 52.23 | 51.85 | 52.02 | 34,878 | +0.05(+0.10%) |
Jul 06, 2007 | 51.77 | 52.03 | 51.69 | 51.97 | 85,060 | +0.09(+0.18%) |
Jul 05, 2007 | 51.88 | 51.88 | 51.52 | 51.87 | 36,657 | +0.09(+0.18%) |
Jul 03, 2007 | 51.76 | 51.82 | 51.66 | 51.78 | 14,829 | +0.15(+0.29%) |
Jul 02, 2007 | 51.44 | 51.68 | 51.27 | 51.63 | 72,722 | +0.63(+1.24%) |
Jun 29, 2007 | 51.38 | 51.72 | 50.97 | 51.00 | 36,895 | -0.38(-0.74%) |
Jun 28, 2007 | 51.28 | 51.70 | 51.28 | 51.38 | 138,564 | -0.03(-0.07%) |
Jun 27, 2007 | 50.47 | 51.41 | 50.38 | 51.41 | 339,056 | +0.83(+1.63%) |
Jun 26, 2007 | 51.04 | 51.04 | 50.48 | 50.58 | 41,403 | -0.13(-0.26%) |
Jun 25, 2007 | 51.02 | 51.40 | 50.61 | 50.72 | 29,065 | -0.35(-0.68%) |
Jun 22, 2007 | 51.53 | 51.53 | 50.93 | 51.06 | 38,081 | -0.39(-0.75%) |
Jun 21, 2007 | 51.27 | 51.66 | 51.03 | 51.45 | 137,141 | +0.05(+0.10%) |
Jun 20, 2007 | 52.30 | 52.30 | 51.38 | 51.40 | 119,227 | -0.85(-1.63%) |
Jun 19, 2007 | 51.88 | 52.25 | 51.76 | 52.25 | 34,166 | +0.30(+0.58%) |
Jun 18, 2007 | 52.03 | 52.04 | 51.65 | 51.95 | 22,303 | +0.05(+0.10%) |
Jun 15, 2007 | 51.54 | 52.12 | 51.54 | 51.90 | 51,961 | +0.62(+1.20%) |
Jun 14, 2007 | 51.29 | 51.48 | 51.18 | 51.28 | 69,638 | +0.21(+0.41%) |
Jun 13, 2007 | 50.58 | 51.07 | 50.49 | 51.07 | 56,232 | +0.78(+1.54%) |
Jun 12, 2007 | 50.71 | 50.89 | 50.26 | 50.30 | 59,317 | -0.75(-1.47%) |
Jun 11, 2007 | 50.97 | 51.31 | 50.66 | 51.05 | 50,063 | -0.03(-0.05%) |
Jun 08, 2007 | 50.85 | 51.19 | 50.45 | 51.07 | 248,182 | +0.43(+0.85%) |
Jun 07, 2007 | 50.99 | 51.24 | 50.46 | 50.64 | 25,031 | -0.77(-1.49%) |
Jun 06, 2007 | 51.49 | 51.41 | 51.12 | 51.41 | 85,772 | -0.28(-0.54%) |
Jun 05, 2007 | 51.97 | 51.97 | 51.51 | 51.69 | 40,098 | -0.37(-0.71%) |
Jun 04, 2007 | 52.01 | 52.08 | 51.88 | 52.06 | 16,490 | +0.05(+0.10%) |