Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 45.73 | 46.07 | 45.34 | 45.76 | 915,958 | +1.79(+4.07%) |
Aug 30, 2007 | 43.56 | 44.35 | 43.56 | 43.97 | 408,542 | -0.19(-0.43%) |
Aug 29, 2007 | 43.59 | 44.20 | 43.51 | 44.16 | 872,316 | +0.66(+1.52%) |
Aug 28, 2007 | 44.25 | 44.50 | 43.39 | 43.50 | 583,214 | -0.84(-1.90%) |
Aug 27, 2007 | 44.63 | 44.63 | 44.27 | 44.35 | 698,521 | -1.05(-2.32%) |
Aug 24, 2007 | 44.84 | 45.53 | 44.58 | 45.40 | 386,930 | +0.48(+1.07%) |
Aug 23, 2007 | 45.02 | 45.19 | 44.69 | 44.92 | 563,795 | +0.23(+0.51%) |
Aug 22, 2007 | 44.40 | 44.89 | 44.28 | 44.69 | 509,295 | +0.32(+0.71%) |
Aug 21, 2007 | 43.87 | 44.37 | 43.69 | 44.37 | 970,771 | +0.52(+1.18%) |
Aug 20, 2007 | 43.50 | 44.07 | 43.39 | 43.86 | 1,481,632 | -0.75(-1.67%) |
Aug 17, 2007 | 44.63 | 45.19 | 43.55 | 44.60 | 1,494,234 | -0.16(-0.36%) |
Aug 16, 2007 | 44.37 | 44.89 | 42.01 | 44.77 | 3,607,627 | +0.27(+0.60%) |
Aug 15, 2007 | 45.60 | 45.57 | 44.42 | 44.50 | 1,339,402 | -0.61(-1.36%) |
Aug 14, 2007 | 45.95 | 46.00 | 45.06 | 45.11 | 1,055,730 | -1.25(-2.69%) |
Aug 13, 2007 | 46.51 | 46.66 | 46.19 | 46.36 | 834,208 | +0.38(+0.83%) |
Aug 10, 2007 | 46.49 | 46.50 | 44.47 | 45.97 | 2,878,487 | -0.86(-1.84%) |
Aug 09, 2007 | 47.56 | 47.83 | 46.62 | 46.84 | 2,177,597 | -0.54(-1.13%) |
Aug 08, 2007 | 47.79 | 48.58 | 46.85 | 47.37 | 2,552,008 | -1.12(-2.31%) |
Aug 07, 2007 | 48.69 | 48.80 | 47.81 | 48.49 | 832,015 | -0.07(-0.14%) |
Aug 06, 2007 | 48.16 | 48.60 | 47.64 | 48.56 | 1,015,562 | +0.63(+1.32%) |
Aug 03, 2007 | 48.00 | 49.19 | 47.65 | 47.93 | 1,741,396 | -1.26(-2.57%) |
Aug 02, 2007 | 49.11 | 49.40 | 48.62 | 49.19 | 1,171,858 | -0.64(-1.29%) |
Aug 01, 2007 | 49.65 | 50.21 | 49.18 | 49.83 | 981,630 | -0.68(-1.35%) |
Jul 31, 2007 | 51.15 | 51.33 | 50.44 | 50.51 | 1,065,347 | -0.98(-1.90%) |
Jul 30, 2007 | 51.23 | 51.84 | 50.72 | 51.49 | 1,250,150 | +0.69(+1.36%) |
Jul 27, 2007 | 51.60 | 51.66 | 49.25 | 50.80 | 2,383,287 | +1.61(+3.27%) |
Jul 26, 2007 | 50.27 | 50.37 | 48.29 | 49.19 | 2,133,651 | -0.91(-1.82%) |
Jul 25, 2007 | 49.90 | 50.51 | 49.59 | 50.10 | 1,069,383 | +0.62(+1.26%) |
Jul 24, 2007 | 49.77 | 49.77 | 49.14 | 49.48 | 941,224 | +0.57(+1.16%) |
Jul 23, 2007 | 48.99 | 49.38 | 48.90 | 48.91 | 462,574 | -0.11(-0.21%) |
Jul 20, 2007 | 49.30 | 49.45 | 48.65 | 49.02 | 571,103 | -0.99(-1.97%) |
Jul 19, 2007 | 50.11 | 50.14 | 49.74 | 50.01 | 508,355 | +0.64(+1.30%) |
Jul 18, 2007 | 49.61 | 49.66 | 48.62 | 49.36 | 1,266,137 | -0.36(-0.73%) |
Jul 17, 2007 | 49.72 | 49.85 | 49.43 | 49.73 | 544,688 | -0.53(-1.05%) |
Jul 16, 2007 | 50.43 | 50.52 | 50.09 | 50.26 | 545,732 | -0.27(-0.53%) |
Jul 13, 2007 | 50.20 | 50.65 | 50.14 | 50.52 | 560,558 | -0.04(-0.08%) |
Jul 12, 2007 | 49.98 | 50.64 | 49.89 | 50.56 | 589,583 | +0.68(+1.36%) |
Jul 11, 2007 | 49.63 | 49.90 | 49.45 | 49.88 | 517,960 | -0.05(-0.10%) |
Jul 10, 2007 | 50.23 | 50.39 | 49.90 | 49.93 | 700,390 | -0.87(-1.72%) |
Jul 09, 2007 | 50.75 | 50.87 | 50.52 | 50.80 | 592,971 | -0.10(-0.19%) |
Jul 06, 2007 | 50.95 | 51.02 | 50.61 | 50.90 | 778,663 | +0.74(+1.47%) |
Jul 05, 2007 | 50.28 | 50.45 | 49.85 | 50.16 | 995,516 | +1.63(+3.35%) |
Jul 03, 2007 | 48.62 | 48.67 | 48.20 | 48.53 | 852,061 | -0.86(-1.75%) |
Jul 02, 2007 | 49.23 | 50.38 | 49.12 | 49.39 | 1,316,670 | +0.19(+0.39%) |
Jun 29, 2007 | 49.04 | 49.52 | 48.94 | 49.20 | 2,102,016 | +0.85(+1.76%) |
Jun 28, 2007 | 48.53 | 48.72 | 48.31 | 48.35 | 1,482,154 | -0.65(-1.33%) |
Jun 27, 2007 | 48.81 | 49.25 | 48.73 | 49.00 | 2,741,819 | -0.13(-0.27%) |
Jun 26, 2007 | 49.77 | 49.81 | 49.05 | 49.13 | 716,959 | -0.65(-1.31%) |
Jun 25, 2007 | 50.08 | 50.33 | 49.64 | 49.79 | 543,435 | -0.41(-0.82%) |
Jun 22, 2007 | 50.38 | 50.86 | 50.14 | 50.20 | 938,823 | -0.66(-1.30%) |
Jun 21, 2007 | 50.65 | 51.01 | 50.28 | 50.86 | 882,026 | -0.08(-0.15%) |
Jun 20, 2007 | 51.43 | 51.51 | 50.74 | 50.94 | 548,865 | -0.96(-1.85%) |
Jun 19, 2007 | 51.86 | 52.06 | 51.66 | 51.89 | 758,095 | +0.03(+0.06%) |
Jun 18, 2007 | 52.11 | 52.14 | 51.48 | 51.86 | 1,009,924 | -0.36(-0.70%) |
Jun 15, 2007 | 52.58 | 52.79 | 52.12 | 52.23 | 856,551 | +0.03(+0.05%) |
Jun 14, 2007 | 52.01 | 52.38 | 51.92 | 52.20 | 472,021 | -0.57(-1.09%) |
Jun 13, 2007 | 52.09 | 52.80 | 52.09 | 52.77 | 770,624 | +1.44(+2.80%) |
Jun 12, 2007 | 51.54 | 52.01 | 51.29 | 51.34 | 441,326 | -1.24(-2.35%) |
Jun 11, 2007 | 52.20 | 53.03 | 52.20 | 52.57 | 662,563 | +0.18(+0.35%) |
Jun 08, 2007 | 51.85 | 52.49 | 51.60 | 52.39 | 410,448 | -0.06(-0.11%) |
Jun 07, 2007 | 53.35 | 53.45 | 52.36 | 52.45 | 1,024,054 | -0.88(-1.65%) |
Jun 06, 2007 | 53.73 | 53.94 | 53.14 | 53.33 | 1,135,107 | -0.27(-0.50%) |
Jun 05, 2007 | 54.09 | 54.09 | 53.35 | 53.60 | 481,731 | -0.71(-1.31%) |
Jun 04, 2007 | 54.42 | 54.53 | 53.93 | 54.31 | 412,170 | -0.37(-0.68%) |