Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 51.36 | 51.84 | 51.01 | 51.60 | 1,841 | +0.40(+0.79%) |
Aug 30, 2007 | 51.60 | 51.90 | 51.19 | 51.20 | 986 | -1.59(-3.01%) |
Aug 29, 2007 | 53.03 | 53.08 | 51.96 | 52.79 | 2,687 | -0.59(-1.11%) |
Aug 28, 2007 | 52.55 | 53.56 | 52.55 | 53.38 | 4,055 | +0.12(+0.22%) |
Aug 27, 2007 | 52.79 | 54.15 | 52.79 | 53.26 | 2,338 | -0.12(-0.22%) |
Aug 24, 2007 | 52.79 | 53.62 | 52.14 | 53.38 | 3,262 | +1.13(+2.16%) |
Aug 23, 2007 | 53.44 | 53.62 | 51.01 | 52.25 | 3,344 | -0.89(-1.67%) |
Aug 22, 2007 | 51.13 | 54.45 | 51.13 | 53.14 | 5,704 | +1.66(+3.23%) |
Aug 21, 2007 | 52.43 | 52.61 | 50.30 | 51.48 | 7,720 | -0.95(-1.81%) |
Aug 20, 2007 | 54.57 | 54.57 | 50.95 | 52.43 | 10,182 | +1.36(+2.67%) |
Aug 17, 2007 | 50.71 | 51.66 | 50.06 | 51.07 | 5,625 | +0.89(+1.77%) |
Aug 16, 2007 | 50.83 | 51.84 | 49.76 | 50.18 | 7,218 | -2.08(-3.97%) |
Aug 15, 2007 | 51.66 | 54.39 | 51.66 | 52.25 | 9,381 | -0.12(-0.23%) |
Aug 14, 2007 | 52.91 | 52.91 | 51.31 | 52.37 | 5,057 | -1.01(-1.89%) |
Aug 13, 2007 | 51.78 | 55.93 | 51.01 | 53.38 | 13,722 | +1.25(+2.39%) |
Aug 10, 2007 | 50.89 | 52.14 | 50.18 | 52.14 | 7,818 | +0.65(+1.27%) |
Aug 09, 2007 | 49.70 | 51.54 | 49.70 | 51.48 | 14,601 | +0.53(+1.05%) |
Aug 08, 2007 | 52.49 | 52.55 | 49.11 | 50.95 | 26,835 | -1.25(-2.39%) |
Aug 07, 2007 | 51.96 | 53.20 | 49.88 | 52.19 | 17,178 | -0.36(-0.68%) |
Aug 06, 2007 | 52.43 | 53.03 | 52.14 | 52.55 | 14,714 | -1.13(-2.10%) |
Aug 03, 2007 | 53.74 | 54.15 | 53.56 | 53.68 | 2,033 | -0.12(-0.22%) |
Aug 02, 2007 | 51.48 | 53.80 | 50.89 | 53.80 | 5,525 | +0.06(+0.11%) |
Aug 01, 2007 | 53.91 | 53.97 | 53.50 | 53.74 | 15,957 | -0.33(-0.60%) |
Jul 31, 2007 | 53.38 | 54.21 | 52.73 | 54.06 | 9,344 | +0.80(+1.50%) |
Jul 30, 2007 | 53.32 | 53.62 | 53.20 | 53.26 | 11,699 | -0.53(-0.99%) |
Jul 27, 2007 | 53.50 | 54.27 | 53.38 | 53.80 | 12,277 | -0.36(-0.66%) |
Jul 26, 2007 | 53.32 | 55.16 | 53.03 | 54.15 | 10,371 | +0.00(+0.00%) |
Jul 25, 2007 | 54.15 | 54.27 | 53.56 | 54.15 | 12,007 | -0.42(-0.76%) |
Jul 24, 2007 | 52.31 | 54.75 | 49.41 | 54.57 | 32,992 | -2.19(-3.87%) |
Jul 23, 2007 | 56.82 | 57.12 | 55.22 | 56.76 | 6,720 | +0.42(+0.74%) |
Jul 20, 2007 | 56.52 | 56.82 | 56.17 | 56.35 | 8,731 | -0.42(-0.73%) |
Jul 19, 2007 | 56.29 | 57.35 | 56.11 | 56.76 | 10,684 | +0.36(+0.63%) |
Jul 18, 2007 | 54.69 | 56.52 | 54.69 | 56.41 | 10,172 | +1.13(+2.04%) |
Jul 17, 2007 | 55.58 | 58.24 | 55.16 | 55.28 | 21,032 | -0.42(-0.75%) |
Jul 16, 2007 | 55.58 | 56.11 | 55.58 | 55.69 | 3,733 | +0.12(+0.21%) |
Jul 13, 2007 | 55.81 | 56.11 | 55.46 | 55.58 | 9,614 | -0.42(-0.74%) |
Jul 12, 2007 | 55.63 | 56.11 | 54.98 | 55.99 | 10,320 | +0.42(+0.75%) |
Jul 11, 2007 | 55.58 | 55.99 | 55.10 | 55.58 | 7,044 | -0.42(-0.74%) |
Jul 10, 2007 | 55.93 | 56.05 | 55.58 | 55.99 | 5,379 | +0.18(+0.32%) |
Jul 09, 2007 | 55.52 | 55.81 | 55.22 | 55.81 | 4,479 | +0.18(+0.32%) |
Jul 06, 2007 | 55.16 | 55.81 | 54.92 | 55.63 | 4,308 | +0.12(+0.21%) |
Jul 05, 2007 | 55.75 | 55.75 | 54.80 | 55.52 | 5,863 | -0.30(-0.53%) |
Jul 03, 2007 | 55.81 | 55.93 | 55.34 | 55.81 | 2,088 | +0.00(+0.00%) |
Jul 02, 2007 | 54.86 | 56.05 | 54.46 | 55.81 | 5,465 | +0.95(+1.73%) |
Jun 29, 2007 | 55.46 | 55.81 | 54.57 | 54.86 | 9,538 | -0.36(-0.64%) |
Jun 28, 2007 | 54.39 | 56.23 | 54.32 | 55.22 | 28,447 | +0.89(+1.64%) |
Jun 27, 2007 | 52.79 | 54.33 | 52.37 | 54.33 | 17,591 | +1.84(+3.50%) |
Jun 26, 2007 | 52.37 | 52.49 | 52.19 | 52.49 | 2,851 | +0.06(+0.11%) |
Jun 25, 2007 | 52.79 | 52.79 | 51.90 | 52.43 | 10,701 | -0.36(-0.67%) |
Jun 22, 2007 | 52.37 | 53.20 | 52.19 | 52.79 | 28,925 | +0.06(+0.11%) |
Jun 21, 2007 | 53.08 | 53.26 | 51.90 | 52.73 | 10,902 | -0.18(-0.34%) |
Jun 20, 2007 | 52.55 | 52.97 | 52.25 | 52.91 | 7,098 | +0.12(+0.22%) |
Jun 19, 2007 | 52.79 | 52.79 | 51.90 | 52.79 | 7,536 | +0.71(+1.37%) |
Jun 18, 2007 | 52.08 | 52.19 | 51.60 | 52.08 | 18,647 | +0.00(+0.00%) |
Jun 15, 2007 | 52.79 | 52.79 | 51.78 | 52.08 | 5,648 | +0.06(+0.11%) |
Jun 14, 2007 | 51.36 | 52.02 | 51.13 | 52.02 | 3,945 | +0.36(+0.69%) |
Jun 13, 2007 | 50.53 | 51.78 | 50.47 | 51.66 | 1,871 | +1.66(+3.32%) |
Jun 12, 2007 | 50.12 | 50.30 | 49.82 | 50.00 | 5,917 | -0.18(-0.35%) |
Jun 11, 2007 | 50.00 | 50.53 | 49.82 | 50.18 | 5,750 | -0.42(-0.82%) |
Jun 08, 2007 | 50.18 | 50.71 | 49.82 | 50.59 | 2,648 | +0.36(+0.71%) |
Jun 07, 2007 | 50.59 | 50.89 | 50.24 | 50.24 | 7,703 | -1.01(-1.97%) |
Jun 06, 2007 | 51.90 | 51.90 | 51.01 | 51.25 | 3,382 | -0.59(-1.14%) |
Jun 05, 2007 | 50.83 | 52.31 | 50.77 | 51.84 | 3,225 | +0.42(+0.81%) |
Jun 04, 2007 | 51.25 | 51.72 | 50.95 | 51.42 | 6,348 | -0.59(-1.14%) |