Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 48.47 | 49.48 | 48.28 | 49.18 | 682,878 | +1.22(+2.55%) |
Aug 30, 2007 | 47.27 | 48.52 | 46.72 | 47.95 | 670,282 | +0.68(+1.44%) |
Aug 29, 2007 | 46.08 | 47.35 | 45.93 | 47.27 | 459,686 | +1.46(+3.19%) |
Aug 28, 2007 | 46.82 | 47.00 | 45.53 | 45.81 | 721,960 | -1.23(-2.62%) |
Aug 27, 2007 | 47.27 | 47.40 | 46.59 | 47.04 | 452,387 | -0.30(-0.63%) |
Aug 24, 2007 | 46.09 | 47.34 | 46.01 | 47.34 | 404,594 | +1.09(+2.35%) |
Aug 23, 2007 | 47.07 | 47.21 | 45.67 | 46.25 | 750,801 | -0.82(-1.73%) |
Aug 22, 2007 | 46.08 | 47.28 | 46.02 | 47.07 | 645,679 | +1.13(+2.46%) |
Aug 21, 2007 | 45.99 | 46.12 | 45.22 | 45.94 | 639,676 | -0.05(-0.11%) |
Aug 20, 2007 | 46.70 | 47.33 | 45.33 | 45.99 | 710,071 | -0.37(-0.79%) |
Aug 17, 2007 | 45.87 | 46.82 | 44.60 | 46.36 | 920,314 | +1.90(+4.28%) |
Aug 16, 2007 | 46.08 | 46.20 | 43.04 | 44.45 | 1,498,424 | -2.12(-4.56%) |
Aug 15, 2007 | 48.62 | 49.02 | 46.38 | 46.58 | 1,117,373 | -2.01(-4.14%) |
Aug 14, 2007 | 49.28 | 49.61 | 48.38 | 48.59 | 990,356 | -0.93(-1.87%) |
Aug 13, 2007 | 48.47 | 49.88 | 48.25 | 49.52 | 1,049,685 | +1.58(+3.30%) |
Aug 10, 2007 | 47.50 | 48.27 | 46.93 | 47.94 | 1,113,253 | -0.46(-0.95%) |
Aug 09, 2007 | 50.35 | 50.48 | 46.92 | 48.40 | 2,019,206 | -2.21(-4.36%) |
Aug 08, 2007 | 50.05 | 51.56 | 49.36 | 50.60 | 1,796,720 | +0.93(+1.88%) |
Aug 07, 2007 | 48.74 | 50.23 | 48.06 | 49.67 | 1,171,287 | +0.66(+1.35%) |
Aug 06, 2007 | 49.36 | 49.36 | 47.55 | 49.01 | 1,067,578 | +0.20(+0.42%) |
Aug 03, 2007 | 49.19 | 50.63 | 48.75 | 48.80 | 1,207,427 | -1.83(-3.61%) |
Aug 02, 2007 | 51.38 | 52.08 | 50.09 | 50.63 | 1,589,537 | -0.31(-0.60%) |
Aug 01, 2007 | 49.44 | 51.67 | 49.08 | 50.94 | 2,937,378 | +2.30(+4.73%) |
Jul 31, 2007 | 50.64 | 51.67 | 48.34 | 48.63 | 1,537,859 | -1.58(-3.15%) |
Jul 30, 2007 | 48.85 | 50.43 | 48.42 | 50.21 | 1,109,839 | +1.39(+2.85%) |
Jul 27, 2007 | 48.85 | 50.09 | 47.57 | 48.82 | 1,491,361 | -0.46(-0.93%) |
Jul 26, 2007 | 48.62 | 49.55 | 48.12 | 49.28 | 1,762,111 | +0.59(+1.22%) |
Jul 25, 2007 | 50.12 | 50.40 | 48.42 | 48.68 | 1,064,047 | -1.21(-2.42%) |
Jul 24, 2007 | 50.53 | 50.89 | 49.58 | 49.89 | 953,809 | -1.18(-2.31%) |
Jul 23, 2007 | 51.50 | 51.93 | 50.88 | 51.07 | 1,185,154 | -0.24(-0.46%) |
Jul 20, 2007 | 52.91 | 53.01 | 51.17 | 51.31 | 1,358,223 | -1.81(-3.41%) |
Jul 19, 2007 | 53.09 | 53.60 | 53.09 | 53.12 | 692,637 | -0.02(-0.03%) |
Jul 18, 2007 | 53.75 | 54.03 | 52.41 | 53.14 | 1,458,635 | -0.65(-1.22%) |
Jul 17, 2007 | 54.03 | 55.00 | 53.66 | 53.79 | 1,006,248 | +0.06(+0.11%) |
Jul 16, 2007 | 54.91 | 55.22 | 52.82 | 53.73 | 1,830,505 | -1.56(-2.83%) |
Jul 13, 2007 | 55.22 | 55.38 | 55.03 | 55.29 | 741,501 | +0.12(+0.22%) |
Jul 12, 2007 | 54.72 | 55.39 | 54.66 | 55.17 | 648,034 | +0.81(+1.48%) |
Jul 11, 2007 | 54.59 | 54.79 | 53.49 | 54.37 | 899,713 | -0.37(-0.68%) |
Jul 10, 2007 | 55.64 | 55.66 | 54.57 | 54.74 | 633,092 | -1.12(-2.01%) |
Jul 09, 2007 | 55.44 | 55.92 | 55.40 | 55.86 | 364,923 | +0.62(+1.12%) |
Jul 06, 2007 | 55.07 | 55.40 | 54.89 | 55.24 | 534,201 | +0.35(+0.63%) |
Jul 05, 2007 | 55.38 | 55.62 | 54.81 | 54.89 | 867,459 | -0.37(-0.68%) |
Jul 03, 2007 | 54.47 | 55.30 | 54.37 | 55.27 | 491,352 | +0.82(+1.51%) |
Jul 02, 2007 | 54.17 | 54.44 | 53.49 | 54.44 | 1,140,799 | +0.99(+1.86%) |
Jun 29, 2007 | 54.37 | 54.62 | 52.98 | 53.45 | 1,189,180 | -0.52(-0.96%) |
Jun 28, 2007 | 53.47 | 54.16 | 53.18 | 53.97 | 1,232,383 | +0.51(+0.95%) |
Jun 27, 2007 | 52.17 | 53.50 | 51.67 | 53.46 | 694,532 | +1.00(+1.91%) |
Jun 26, 2007 | 52.62 | 53.14 | 52.33 | 52.46 | 808,365 | -0.16(-0.31%) |
Jun 25, 2007 | 53.12 | 53.60 | 52.12 | 52.62 | 1,048,037 | -0.55(-1.04%) |
Jun 22, 2007 | 53.87 | 54.10 | 53.12 | 53.17 | 640,735 | -0.82(-1.53%) |
Jun 21, 2007 | 53.23 | 54.24 | 53.01 | 53.99 | 516,781 | +0.43(+0.81%) |
Jun 20, 2007 | 54.49 | 54.75 | 53.30 | 53.56 | 1,115,254 | -0.91(-1.67%) |
Jun 19, 2007 | 54.27 | 54.76 | 54.20 | 54.47 | 955,629 | -0.01(-0.02%) |
Jun 18, 2007 | 54.61 | 54.87 | 54.14 | 54.48 | 748,800 | +0.01(+0.02%) |
Jun 15, 2007 | 54.04 | 54.58 | 53.86 | 54.47 | 1,102,423 | +0.99(+1.86%) |
Jun 14, 2007 | 53.47 | 53.85 | 53.27 | 53.48 | 1,009,308 | +0.18(+0.33%) |
Jun 13, 2007 | 53.01 | 53.44 | 52.84 | 53.30 | 745,268 | +0.42(+0.79%) |
Jun 12, 2007 | 53.01 | 53.75 | 52.81 | 52.88 | 1,118,079 | -0.24(-0.45%) |
Jun 11, 2007 | 52.29 | 53.27 | 51.97 | 53.12 | 930,552 | +0.81(+1.54%) |
Jun 08, 2007 | 51.99 | 52.32 | 51.03 | 52.31 | 938,913 | +0.20(+0.37%) |
Jun 07, 2007 | 53.32 | 53.32 | 51.79 | 52.12 | 1,167,638 | -0.47(-0.89%) |
Jun 06, 2007 | 52.92 | 53.17 | 52.33 | 52.58 | 926,906 | -0.34(-0.64%) |
Jun 05, 2007 | 53.52 | 53.73 | 52.69 | 52.92 | 1,341,389 | -1.05(-1.95%) |
Jun 04, 2007 | 52.07 | 54.00 | 52.05 | 53.98 | 1,381,295 | +1.90(+3.65%) |