Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 53.00 | 53.25 | 52.40 | 53.00 | 48,478 | +1.10(+2.12%) |
Aug 30, 2007 | 51.90 | 52.25 | 51.45 | 51.90 | 108,158 | -0.84(-1.59%) |
Aug 29, 2007 | 51.00 | 52.75 | 50.90 | 52.74 | 56,956 | +1.74(+3.41%) |
Aug 28, 2007 | 51.00 | 52.05 | 50.94 | 51.00 | 53,737 | -2.45(-4.58%) |
Aug 27, 2007 | 53.45 | 54.10 | 53.35 | 53.45 | 30,500 | +0.05(+0.09%) |
Aug 24, 2007 | 53.15 | 53.45 | 52.60 | 53.40 | 53,954 | +0.25(+0.47%) |
Aug 23, 2007 | 53.15 | 53.60 | 52.70 | 53.15 | 136,587 | -0.30(-0.56%) |
Aug 22, 2007 | 53.45 | 53.50 | 52.90 | 53.45 | 49,286 | +0.55(+1.04%) |
Aug 21, 2007 | 52.90 | 53.05 | 52.00 | 52.90 | 32,680 | -0.10(-0.19%) |
Aug 20, 2007 | 53.00 | 53.80 | 52.35 | 53.00 | 45,863 | +0.05(+0.09%) |
Aug 17, 2007 | 52.95 | 54.00 | 52.20 | 52.95 | 386,702 | +1.95(+3.82%) |
Aug 16, 2007 | 51.00 | 51.00 | 48.50 | 51.00 | 196,177 | +0.25(+0.49%) |
Aug 15, 2007 | 50.75 | 52.00 | 50.40 | 50.75 | 59,284 | -1.90(-3.61%) |
Aug 14, 2007 | 52.65 | 54.30 | 52.00 | 52.65 | 104,562 | -2.30(-4.19%) |
Aug 13, 2007 | 54.95 | 55.55 | 54.90 | 54.95 | 50,156 | +0.30(+0.55%) |
Aug 10, 2007 | 54.65 | 54.75 | 53.35 | 54.65 | 127,793 | -1.25(-2.24%) |
Aug 09, 2007 | 55.90 | 56.71 | 54.80 | 55.90 | 131,407 | -3.60(-6.05%) |
Aug 08, 2007 | 59.50 | 60.00 | 57.95 | 59.50 | 225,916 | +2.05(+3.57%) |
Aug 07, 2007 | 57.45 | 57.65 | 56.60 | 57.45 | 110,318 | +1.45(+2.59%) |
Aug 06, 2007 | 56.00 | 56.00 | 54.90 | 56.00 | 57,335 | +1.20(+2.19%) |
Aug 03, 2007 | 54.80 | 56.00 | 54.80 | 54.80 | 103,963 | -1.65(-2.92%) |
Aug 02, 2007 | 56.45 | 56.55 | 55.80 | 56.45 | 132,432 | +0.72(+1.29%) |
Aug 01, 2007 | 55.73 | 55.75 | 55.00 | 55.73 | 124,905 | -0.17(-0.30%) |
Jul 31, 2007 | 55.90 | 56.45 | 55.70 | 55.90 | 50,676 | +1.15(+2.10%) |
Jul 30, 2007 | 54.75 | 54.85 | 54.05 | 54.75 | 33,847 | +0.00(+0.00%) |
Jul 27, 2007 | 54.00 | 54.90 | 53.75 | 54.75 | 229,094 | +0.75(+1.39%) |
Jul 26, 2007 | 54.00 | 55.15 | 53.40 | 54.00 | 495,780 | -2.40(-4.26%) |
Jul 25, 2007 | 56.40 | 57.00 | 55.65 | 56.40 | 443,816 | -0.40(-0.70%) |
Jul 24, 2007 | 56.80 | 58.05 | 56.80 | 56.80 | 40,912 | -1.85(-3.15%) |
Jul 23, 2007 | 58.65 | 58.95 | 58.05 | 58.65 | 54,303 | +0.45(+0.77%) |
Jul 20, 2007 | 58.20 | 59.05 | 58.00 | 58.20 | 30,072 | -1.85(-3.08%) |
Jul 19, 2007 | 60.05 | 61.15 | 59.65 | 60.05 | 35,685 | +0.40(+0.67%) |
Jul 18, 2007 | 60.95 | 60.35 | 59.30 | 59.65 | 28,566 | -1.30(-2.13%) |
Jul 17, 2007 | 60.95 | 60.95 | 60.30 | 60.95 | 25,451 | -0.25(-0.41%) |
Jul 16, 2007 | 60.30 | 61.35 | 59.80 | 61.20 | 26,856 | +0.90(+1.49%) |
Jul 13, 2007 | 60.10 | 60.60 | 60.10 | 60.30 | 43,258 | +0.20(+0.33%) |
Jul 12, 2007 | 58.90 | 60.10 | 59.10 | 60.10 | 55,701 | +1.20(+2.04%) |
Jul 11, 2007 | 58.85 | 59.80 | 58.25 | 58.90 | 78,207 | +0.05(+0.08%) |
Jul 10, 2007 | 58.85 | 59.55 | 58.85 | 58.85 | 32,187 | -1.30(-2.16%) |
Jul 09, 2007 | 60.15 | 60.50 | 59.95 | 60.15 | 39,799 | -0.30(-0.50%) |
Jul 06, 2007 | 60.45 | 60.45 | 59.90 | 60.45 | 77,875 | +0.65(+1.09%) |
Jul 05, 2007 | 59.80 | 59.90 | 59.40 | 59.80 | 71,411 | -0.55(-0.91%) |
Jul 03, 2007 | 60.35 | 60.65 | 60.25 | 60.35 | 42,768 | +0.25(+0.42%) |
Jul 02, 2007 | 60.10 | 60.10 | 59.35 | 60.10 | 198,433 | +0.60(+1.01%) |
Jun 29, 2007 | 59.50 | 59.90 | 59.00 | 59.50 | 77,744 | +0.50(+0.85%) |
Jun 28, 2007 | 59.00 | 59.15 | 58.05 | 59.00 | 65,298 | +0.45(+0.77%) |
Jun 27, 2007 | 58.55 | 59.00 | 57.65 | 58.55 | 40,399 | -0.60(-1.01%) |
Jun 26, 2007 | 59.15 | 59.45 | 58.80 | 59.15 | 490,779 | +0.25(+0.42%) |
Jun 25, 2007 | 58.90 | 59.95 | 58.85 | 58.90 | 128,444 | -0.25(-0.42%) |
Jun 22, 2007 | 60.10 | 60.05 | 59.10 | 59.15 | 40,177 | -0.95(-1.58%) |
Jun 21, 2007 | 60.10 | 60.40 | 59.75 | 60.10 | 154,060 | +1.35(+2.30%) |
Jun 20, 2007 | 58.75 | 61.55 | 60.75 | 58.75 | 59,071 | +0.00(+0.00%) |
Jun 19, 2007 | 58.75 | 61.35 | 60.95 | 58.75 | 50,953 | +0.00(+0.00%) |
Jun 18, 2007 | 58.75 | 61.75 | 61.00 | 58.75 | 50,228 | +0.00(+0.00%) |
Jun 15, 2007 | 58.75 | 61.45 | 60.90 | 58.75 | 38,747 | +0.00(+0.00%) |
Jun 14, 2007 | 58.75 | 60.75 | 59.50 | 58.75 | 196,186 | +0.00(+0.00%) |
Jun 13, 2007 | 58.75 | 59.50 | 58.65 | 58.75 | 76,583 | +0.00(+0.00%) |
Jun 12, 2007 | 58.75 | 59.20 | 58.25 | 58.75 | 48,486 | +0.00(+0.00%) |
Jun 11, 2007 | 58.75 | 58.75 | 58.75 | 58.75 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 58.75 | 59.15 | 57.80 | 58.75 | 489,180 | +1.05(+1.82%) |
Jun 07, 2007 | 57.70 | 58.40 | 57.50 | 57.70 | 93,572 | -1.10(-1.87%) |
Jun 06, 2007 | 58.80 | 59.40 | 58.50 | 58.80 | 140,263 | -1.20(-2.00%) |
Jun 05, 2007 | 60.00 | 60.45 | 59.90 | 60.00 | 109,989 | -1.30(-2.12%) |
Jun 04, 2007 | 61.30 | 61.30 | 60.70 | 61.30 | 103,903 | -0.35(-0.57%) |