Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 43.32 | 44.25 | 43.32 | 44.00 | 169,233 | +0.77(+1.78%) |
Aug 30, 2007 | 42.96 | 44.22 | 42.74 | 43.23 | 131,794 | -0.07(-0.16%) |
Aug 29, 2007 | 41.92 | 43.54 | 41.92 | 43.30 | 133,735 | +1.70(+4.09%) |
Aug 28, 2007 | 42.65 | 43.06 | 41.54 | 41.60 | 96,437 | -1.16(-2.71%) |
Aug 27, 2007 | 42.89 | 43.15 | 42.55 | 42.76 | 97,943 | -0.37(-0.86%) |
Aug 24, 2007 | 43.08 | 43.56 | 42.62 | 43.13 | 99,850 | +0.13(+0.30%) |
Aug 23, 2007 | 44.43 | 44.43 | 42.55 | 43.00 | 124,309 | -1.05(-2.38%) |
Aug 22, 2007 | 44.59 | 44.59 | 43.84 | 44.05 | 106,914 | +0.03(+0.07%) |
Aug 21, 2007 | 43.54 | 44.24 | 43.31 | 44.02 | 96,488 | +0.12(+0.27%) |
Aug 20, 2007 | 44.57 | 44.61 | 42.56 | 43.90 | 142,033 | -0.39(-0.88%) |
Aug 17, 2007 | 45.00 | 45.13 | 44.09 | 44.29 | 354,899 | +0.20(+0.45%) |
Aug 16, 2007 | 41.00 | 44.30 | 40.50 | 44.09 | 249,962 | +2.28(+5.45%) |
Aug 15, 2007 | 42.11 | 44.24 | 41.68 | 41.81 | 188,400 | -0.55(-1.30%) |
Aug 14, 2007 | 44.31 | 44.31 | 42.20 | 42.36 | 198,702 | -1.60(-3.64%) |
Aug 13, 2007 | 46.42 | 46.90 | 43.77 | 43.96 | 163,113 | -2.21(-4.79%) |
Aug 10, 2007 | 47.25 | 47.71 | 45.22 | 46.17 | 259,837 | -1.05(-2.22%) |
Aug 09, 2007 | 43.43 | 47.79 | 42.77 | 47.22 | 549,000 | +1.91(+4.22%) |
Aug 08, 2007 | 45.65 | 48.87 | 44.52 | 45.31 | 419,420 | -0.02(-0.04%) |
Aug 07, 2007 | 42.11 | 45.63 | 41.53 | 45.33 | 226,785 | +3.30(+7.85%) |
Aug 06, 2007 | 40.38 | 43.09 | 40.38 | 42.03 | 136,977 | +1.13(+2.76%) |
Aug 03, 2007 | 40.92 | 42.82 | 40.80 | 40.90 | 99,894 | -1.81(-4.24%) |
Aug 02, 2007 | 42.07 | 42.72 | 41.32 | 42.71 | 158,770 | +1.02(+2.45%) |
Aug 01, 2007 | 41.00 | 41.87 | 40.49 | 41.69 | 269,171 | +0.54(+1.31%) |
Jul 31, 2007 | 41.90 | 42.86 | 41.09 | 41.15 | 91,925 | -0.83(-1.98%) |
Jul 30, 2007 | 41.54 | 42.34 | 40.50 | 41.98 | 126,156 | +0.85(+2.07%) |
Jul 27, 2007 | 41.59 | 42.10 | 41.12 | 41.13 | 127,748 | -0.69(-1.65%) |
Jul 26, 2007 | 42.86 | 43.49 | 40.95 | 41.82 | 215,870 | -1.20(-2.79%) |
Jul 25, 2007 | 43.23 | 44.00 | 42.56 | 43.02 | 150,837 | -0.09(-0.21%) |
Jul 24, 2007 | 43.52 | 44.16 | 42.81 | 43.11 | 145,037 | -0.80(-1.82%) |
Jul 23, 2007 | 44.34 | 44.59 | 43.87 | 43.91 | 110,234 | -0.32(-0.72%) |
Jul 20, 2007 | 44.25 | 44.35 | 43.90 | 44.23 | 245,476 | -0.12(-0.27%) |
Jul 19, 2007 | 44.16 | 44.44 | 43.96 | 44.35 | 232,236 | +0.37(+0.84%) |
Jul 18, 2007 | 44.14 | 44.14 | 43.63 | 43.98 | 142,329 | -0.23(-0.52%) |
Jul 17, 2007 | 44.29 | 44.40 | 43.88 | 44.21 | 273,928 | -0.15(-0.34%) |
Jul 16, 2007 | 44.85 | 44.99 | 43.94 | 44.36 | 429,203 | +0.89(+2.05%) |
Jul 13, 2007 | 43.99 | 44.09 | 43.13 | 43.47 | 204,354 | -0.19(-0.44%) |
Jul 12, 2007 | 43.76 | 44.00 | 43.15 | 43.66 | 241,378 | +1.15(+2.71%) |
Jul 11, 2007 | 42.71 | 43.08 | 42.30 | 42.51 | 87,081 | -0.09(-0.21%) |
Jul 10, 2007 | 43.58 | 44.00 | 42.60 | 42.60 | 102,756 | -0.98(-2.25%) |
Jul 09, 2007 | 43.90 | 43.98 | 43.24 | 43.58 | 97,005 | -0.30(-0.68%) |
Jul 06, 2007 | 43.00 | 44.00 | 42.49 | 43.88 | 112,130 | +0.64(+1.48%) |
Jul 05, 2007 | 44.10 | 44.15 | 42.87 | 43.24 | 107,530 | -0.73(-1.66%) |
Jul 03, 2007 | 44.15 | 44.35 | 43.93 | 43.97 | 63,265 | +0.09(+0.21%) |
Jul 02, 2007 | 43.40 | 44.13 | 43.40 | 43.88 | 93,114 | +0.62(+1.43%) |
Jun 29, 2007 | 44.12 | 44.12 | 43.11 | 43.26 | 96,567 | -0.43(-0.98%) |
Jun 28, 2007 | 43.88 | 44.10 | 43.60 | 43.69 | 58,188 | -0.12(-0.27%) |
Jun 27, 2007 | 42.92 | 43.87 | 42.69 | 43.81 | 75,242 | +0.54(+1.25%) |
Jun 26, 2007 | 43.44 | 43.62 | 42.58 | 43.27 | 89,006 | -0.10(-0.23%) |
Jun 25, 2007 | 44.32 | 44.32 | 42.64 | 43.37 | 194,407 | -0.75(-1.70%) |
Jun 22, 2007 | 44.81 | 44.94 | 44.00 | 44.12 | 342,134 | -0.68(-1.52%) |
Jun 21, 2007 | 44.42 | 45.10 | 44.27 | 44.80 | 97,552 | +0.19(+0.43%) |
Jun 20, 2007 | 45.34 | 45.34 | 44.39 | 44.61 | 80,100 | -0.35(-0.78%) |
Jun 19, 2007 | 45.00 | 45.49 | 44.70 | 44.96 | 72,600 | -0.25(-0.55%) |
Jun 18, 2007 | 44.76 | 45.38 | 44.56 | 45.21 | 108,400 | +0.43(+0.96%) |
Jun 15, 2007 | 45.63 | 45.63 | 44.72 | 44.78 | 171,100 | -0.10(-0.22%) |
Jun 14, 2007 | 44.45 | 44.97 | 44.31 | 44.88 | 91,900 | +0.65(+1.47%) |
Jun 13, 2007 | 44.26 | 44.67 | 43.65 | 44.23 | 80,000 | +0.30(+0.68%) |
Jun 12, 2007 | 44.27 | 44.54 | 43.61 | 43.93 | 115,500 | -0.60(-1.35%) |
Jun 11, 2007 | 45.23 | 45.55 | 44.34 | 44.53 | 103,702 | -0.64(-1.42%) |
Jun 08, 2007 | 44.86 | 45.39 | 44.18 | 45.17 | 124,770 | +0.34(+0.76%) |
Jun 07, 2007 | 46.58 | 46.58 | 44.52 | 44.83 | 232,220 | -1.61(-3.47%) |
Jun 06, 2007 | 47.00 | 47.28 | 46.19 | 46.44 | 80,954 | -0.84(-1.78%) |
Jun 05, 2007 | 47.85 | 48.33 | 46.70 | 47.28 | 135,041 | -0.24(-0.51%) |
Jun 04, 2007 | 47.40 | 47.76 | 47.23 | 47.52 | 82,783 | +0.03(+0.06%) |