Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 47.93 | 48.26 | 47.67 | 47.87 | 181,949 | +0.85(+1.80%) |
Aug 30, 2007 | 46.86 | 47.26 | 46.73 | 47.02 | 156,416 | -0.20(-0.43%) |
Aug 29, 2007 | 45.75 | 47.45 | 45.75 | 47.22 | 120,225 | +1.64(+3.59%) |
Aug 28, 2007 | 46.30 | 46.30 | 45.44 | 45.59 | 95,312 | -0.81(-1.74%) |
Aug 27, 2007 | 46.89 | 46.89 | 46.05 | 46.39 | 170,670 | -0.67(-1.42%) |
Aug 24, 2007 | 46.38 | 47.09 | 46.19 | 47.06 | 107,706 | +0.96(+2.07%) |
Aug 23, 2007 | 45.98 | 46.12 | 45.46 | 46.11 | 135,718 | +0.86(+1.90%) |
Aug 22, 2007 | 44.72 | 45.42 | 44.72 | 45.25 | 96,304 | +0.81(+1.82%) |
Aug 21, 2007 | 44.86 | 45.32 | 44.38 | 44.44 | 103,492 | -0.27(-0.60%) |
Aug 20, 2007 | 44.83 | 45.34 | 43.88 | 44.71 | 72,754 | +0.23(+0.51%) |
Aug 17, 2007 | 44.92 | 45.21 | 43.85 | 44.48 | 95,064 | +1.23(+2.84%) |
Aug 16, 2007 | 42.99 | 43.62 | 41.52 | 43.25 | 220,991 | -0.77(-1.74%) |
Aug 15, 2007 | 45.38 | 45.75 | 44.02 | 44.02 | 126,670 | -0.96(-2.13%) |
Aug 14, 2007 | 46.39 | 46.51 | 44.98 | 44.98 | 103,121 | -1.19(-2.57%) |
Aug 13, 2007 | 47.01 | 47.14 | 45.96 | 46.17 | 197,070 | -0.38(-0.81%) |
Aug 10, 2007 | 44.54 | 46.63 | 44.42 | 46.55 | 173,520 | +0.81(+1.78%) |
Aug 09, 2007 | 45.54 | 46.92 | 45.32 | 45.73 | 415,458 | -0.92(-1.97%) |
Aug 08, 2007 | 45.90 | 47.30 | 45.68 | 46.65 | 162,861 | +0.94(+2.07%) |
Aug 07, 2007 | 44.28 | 45.89 | 44.14 | 45.71 | 137,577 | +1.27(+2.85%) |
Aug 06, 2007 | 44.64 | 44.85 | 43.34 | 44.44 | 294,241 | -0.56(-1.25%) |
Aug 03, 2007 | 45.06 | 46.63 | 44.82 | 45.00 | 270,816 | -1.63(-3.49%) |
Aug 02, 2007 | 47.47 | 47.60 | 46.13 | 46.63 | 58,377 | -0.52(-1.11%) |
Aug 01, 2007 | 47.71 | 48.24 | 46.12 | 47.16 | 227,684 | -0.52(-1.10%) |
Jul 31, 2007 | 48.65 | 49.01 | 47.68 | 47.68 | 198,805 | -0.32(-0.67%) |
Jul 30, 2007 | 47.62 | 48.18 | 46.69 | 48.01 | 109,442 | +0.52(+1.10%) |
Jul 27, 2007 | 48.37 | 49.22 | 47.42 | 47.48 | 123,943 | -1.17(-2.40%) |
Jul 26, 2007 | 49.46 | 49.61 | 47.62 | 48.65 | 183,684 | -0.87(-1.76%) |
Jul 25, 2007 | 49.66 | 49.81 | 48.03 | 49.52 | 100,146 | +0.48(+0.99%) |
Jul 24, 2007 | 49.58 | 49.84 | 48.73 | 49.04 | 70,523 | -1.02(-2.05%) |
Jul 23, 2007 | 50.64 | 50.79 | 49.82 | 50.06 | 117,250 | +0.62(+1.26%) |
Jul 20, 2007 | 49.22 | 49.62 | 48.83 | 49.44 | 195,458 | +0.48(+0.99%) |
Jul 19, 2007 | 48.33 | 48.96 | 48.32 | 48.96 | 75,357 | +0.96(+2.00%) |
Jul 18, 2007 | 47.15 | 48.03 | 46.92 | 48.00 | 44,867 | +0.72(+1.51%) |
Jul 17, 2007 | 47.76 | 48.14 | 47.17 | 47.28 | 42,016 | -0.62(-1.29%) |
Jul 16, 2007 | 48.12 | 48.90 | 47.34 | 47.90 | 106,219 | -0.19(-0.39%) |
Jul 13, 2007 | 47.75 | 48.22 | 47.62 | 48.09 | 44,867 | -0.04(-0.08%) |
Jul 12, 2007 | 47.63 | 48.14 | 47.47 | 48.12 | 96,551 | +0.77(+1.63%) |
Jul 11, 2007 | 47.33 | 47.51 | 46.84 | 47.35 | 128,281 | -0.29(-0.61%) |
Jul 10, 2007 | 47.77 | 48.13 | 47.49 | 47.64 | 71,391 | -0.40(-0.84%) |
Jul 09, 2007 | 48.07 | 48.25 | 47.80 | 48.05 | 59,864 | +0.08(+0.17%) |
Jul 06, 2007 | 47.88 | 48.15 | 47.66 | 47.97 | 43,132 | +0.44(+0.94%) |
Jul 05, 2007 | 47.88 | 47.92 | 46.94 | 47.52 | 59,244 | -0.02(-0.04%) |
Jul 03, 2007 | 47.25 | 47.63 | 47.25 | 47.54 | 34,828 | +0.37(+0.79%) |
Jul 02, 2007 | 46.66 | 47.17 | 46.31 | 47.17 | 52,428 | +0.82(+1.78%) |
Jun 29, 2007 | 46.79 | 47.05 | 46.19 | 46.34 | 35,695 | +0.07(+0.15%) |
Jun 28, 2007 | 47.34 | 47.37 | 46.09 | 46.27 | 47,470 | -0.67(-1.44%) |
Jun 27, 2007 | 45.62 | 46.96 | 45.50 | 46.95 | 78,208 | +0.72(+1.55%) |
Jun 26, 2007 | 46.80 | 46.88 | 46.10 | 46.23 | 71,143 | -0.74(-1.58%) |
Jun 25, 2007 | 47.60 | 47.67 | 46.75 | 46.97 | 134,478 | -0.81(-1.71%) |
Jun 22, 2007 | 47.60 | 47.85 | 47.00 | 47.79 | 87,380 | +0.31(+0.66%) |
Jun 21, 2007 | 46.68 | 47.55 | 46.45 | 47.47 | 88,619 | +1.15(+2.47%) |
Jun 20, 2007 | 47.52 | 47.72 | 46.33 | 46.33 | 110,681 | -1.19(-2.51%) |
Jun 19, 2007 | 47.28 | 47.88 | 46.95 | 47.52 | 103,492 | +0.20(+0.43%) |
Jun 18, 2007 | 47.13 | 47.42 | 46.80 | 47.32 | 85,892 | +0.21(+0.45%) |
Jun 15, 2007 | 47.19 | 47.30 | 46.88 | 47.11 | 298,208 | +0.48(+1.02%) |
Jun 14, 2007 | 46.02 | 46.82 | 46.02 | 46.63 | 92,461 | +1.04(+2.28%) |
Jun 13, 2007 | 44.42 | 45.75 | 44.42 | 45.59 | 39,537 | +1.26(+2.85%) |
Jun 12, 2007 | 44.96 | 44.96 | 44.29 | 44.33 | 28,507 | -0.69(-1.52%) |
Jun 11, 2007 | 44.47 | 45.34 | 44.32 | 45.02 | 71,143 | +0.72(+1.62%) |
Jun 08, 2007 | 43.97 | 44.40 | 43.74 | 44.30 | 177,115 | +0.05(+0.12%) |
Jun 07, 2007 | 45.34 | 45.91 | 44.17 | 44.25 | 222,106 | -0.93(-2.05%) |
Jun 06, 2007 | 45.64 | 45.68 | 44.99 | 45.17 | 68,292 | -0.52(-1.15%) |
Jun 05, 2007 | 45.59 | 45.94 | 45.38 | 45.70 | 114,523 | -0.18(-0.39%) |
Jun 04, 2007 | 44.38 | 46.06 | 44.38 | 45.88 | 117,622 | +1.06(+2.36%) |