Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 48.50 | 48.83 | 48.00 | 48.83 | 249,153 | +0.75(+1.56%) |
Aug 30, 2007 | 48.25 | 48.67 | 47.60 | 48.08 | 76,762 | -0.41(-0.85%) |
Aug 29, 2007 | 47.40 | 48.61 | 47.32 | 48.49 | 78,817 | +1.03(+2.17%) |
Aug 28, 2007 | 48.37 | 48.37 | 47.09 | 47.46 | 87,957 | -0.85(-1.76%) |
Aug 27, 2007 | 47.60 | 48.64 | 47.46 | 48.31 | 55,488 | +0.95(+2.01%) |
Aug 24, 2007 | 47.16 | 47.74 | 47.16 | 47.36 | 87,454 | -0.34(-0.71%) |
Aug 23, 2007 | 49.24 | 49.24 | 46.75 | 47.70 | 468,216 | -0.17(-0.36%) |
Aug 22, 2007 | 48.40 | 48.66 | 47.63 | 47.87 | 229,529 | -0.63(-1.30%) |
Aug 21, 2007 | 49.60 | 49.60 | 48.33 | 48.50 | 211,355 | -0.98(-1.98%) |
Aug 20, 2007 | 49.35 | 50.42 | 49.08 | 49.48 | 68,574 | +0.49(+1.00%) |
Aug 17, 2007 | 50.00 | 50.00 | 48.23 | 48.99 | 82,839 | -0.41(-0.83%) |
Aug 16, 2007 | 49.45 | 49.56 | 48.10 | 49.40 | 208,517 | -0.60(-1.20%) |
Aug 15, 2007 | 49.01 | 50.10 | 49.01 | 50.00 | 139,535 | +0.00(+0.00%) |
Aug 14, 2007 | 49.02 | 50.40 | 49.02 | 50.00 | 161,667 | +0.00(+0.00%) |
Aug 13, 2007 | 51.55 | 51.91 | 50.00 | 50.00 | 48,137 | -1.49(-2.89%) |
Aug 10, 2007 | 49.63 | 51.49 | 49.50 | 51.49 | 117,067 | +1.47(+2.94%) |
Aug 09, 2007 | 49.50 | 50.50 | 49.50 | 50.02 | 112,642 | -0.55(-1.09%) |
Aug 08, 2007 | 52.00 | 52.00 | 50.57 | 50.57 | 84,053 | -1.30(-2.51%) |
Aug 07, 2007 | 52.00 | 54.24 | 51.42 | 51.87 | 138,420 | +1.24(+2.45%) |
Aug 06, 2007 | 49.79 | 51.06 | 49.02 | 50.63 | 99,673 | +0.00(+0.00%) |
Aug 03, 2007 | 49.79 | 51.06 | 49.02 | 50.63 | 99,673 | +1.95(+4.01%) |
Aug 02, 2007 | 48.50 | 49.36 | 48.50 | 48.68 | 160,121 | -0.18(-0.37%) |
Aug 01, 2007 | 48.07 | 48.97 | 48.07 | 48.86 | 48,650 | +0.42(+0.87%) |
Jul 31, 2007 | 48.20 | 49.79 | 48.13 | 48.44 | 95,001 | +0.13(+0.27%) |
Jul 30, 2007 | 48.79 | 49.04 | 47.51 | 48.31 | 202,857 | -0.48(-0.98%) |
Jul 27, 2007 | 49.75 | 49.75 | 48.79 | 48.79 | 169,812 | -1.06(-2.13%) |
Jul 26, 2007 | 49.78 | 50.00 | 49.50 | 49.85 | 114,631 | +0.09(+0.18%) |
Jul 25, 2007 | 50.04 | 50.04 | 49.58 | 49.76 | 3,445 | +0.40(+0.81%) |
Jul 24, 2007 | 49.36 | 49.36 | 49.36 | 49.36 | 100 | -0.30(-0.60%) |
Jul 23, 2007 | 49.65 | 49.92 | 49.60 | 49.66 | 83,572 | -0.24(-0.48%) |
Jul 20, 2007 | 50.00 | 50.50 | 49.65 | 49.90 | 149,382 | -0.31(-0.62%) |
Jul 19, 2007 | 50.02 | 50.49 | 50.00 | 50.21 | 58,537 | -0.28(-0.55%) |
Jul 18, 2007 | 50.20 | 50.49 | 49.85 | 50.49 | 57,430 | +0.52(+1.04%) |
Jul 17, 2007 | 50.00 | 50.25 | 49.77 | 49.97 | 90,871 | -0.03(-0.06%) |
Jul 16, 2007 | 49.50 | 50.20 | 49.45 | 50.00 | 103,570 | +0.29(+0.58%) |
Jul 13, 2007 | 49.50 | 49.92 | 49.43 | 49.71 | 165,275 | +0.11(+0.22%) |
Jul 12, 2007 | 49.55 | 49.84 | 49.55 | 49.60 | 125,957 | -0.02(-0.04%) |
Jul 11, 2007 | 49.59 | 49.88 | 49.32 | 49.62 | 179,003 | +0.08(+0.16%) |
Jul 10, 2007 | 49.43 | 49.93 | 49.21 | 49.54 | 122,943 | +0.21(+0.43%) |
Jul 09, 2007 | 49.01 | 50.04 | 49.01 | 49.33 | 211,651 | -0.41(-0.82%) |
Jul 06, 2007 | 49.20 | 50.66 | 49.20 | 49.74 | 51,543 | +0.51(+1.04%) |
Jul 05, 2007 | 49.21 | 49.45 | 49.20 | 49.23 | 79,090 | -0.29(-0.59%) |
Jul 03, 2007 | 49.79 | 49.80 | 49.09 | 49.52 | 51,052 | -0.28(-0.56%) |
Jul 02, 2007 | 49.51 | 50.57 | 49.51 | 49.80 | 297,671 | +0.00(+0.00%) |
Jun 29, 2007 | 49.51 | 50.57 | 49.51 | 49.80 | 297,671 | +0.19(+0.38%) |
Jun 28, 2007 | 49.91 | 49.92 | 49.51 | 49.61 | 278,574 | -0.19(-0.38%) |
Jun 27, 2007 | 49.65 | 50.31 | 49.38 | 49.80 | 109,761 | +0.29(+0.59%) |
Jun 26, 2007 | 49.98 | 50.17 | 49.50 | 49.51 | 49,443 | -0.45(-0.90%) |
Jun 25, 2007 | 49.99 | 50.23 | 49.53 | 49.96 | 77,364 | +0.36(+0.73%) |
Jun 22, 2007 | 49.00 | 49.91 | 49.00 | 49.60 | 283,614 | +0.46(+0.94%) |
Jun 21, 2007 | 49.78 | 49.98 | 49.14 | 49.14 | 39,337 | -0.34(-0.69%) |
Jun 20, 2007 | 49.01 | 50.94 | 49.01 | 49.48 | 245,302 | -0.28(-0.56%) |
Jun 19, 2007 | 50.80 | 50.80 | 49.17 | 49.76 | 85,162 | -0.96(-1.89%) |
Jun 18, 2007 | 50.10 | 50.96 | 49.79 | 50.72 | 138,443 | +0.69(+1.38%) |
Jun 15, 2007 | 49.61 | 50.36 | 49.50 | 50.03 | 103,822 | +0.65(+1.32%) |
Jun 14, 2007 | 49.15 | 49.71 | 49.00 | 49.38 | 62,556 | +0.22(+0.45%) |
Jun 13, 2007 | 50.40 | 51.10 | 49.06 | 49.16 | 403,281 | -0.99(-1.97%) |
Jun 12, 2007 | 50.00 | 51.05 | 49.95 | 50.15 | 403,387 | +0.35(+0.70%) |
Jun 11, 2007 | 49.75 | 50.05 | 49.60 | 49.80 | 35,619 | +0.46(+0.93%) |
Jun 08, 2007 | 49.90 | 50.00 | 49.34 | 49.34 | 151,678 | +0.03(+0.06%) |
Jun 07, 2007 | 49.50 | 49.99 | 49.31 | 49.31 | 280,385 | -0.60(-1.20%) |
Jun 06, 2007 | 49.65 | 50.00 | 49.00 | 49.91 | 88,691 | +0.31(+0.62%) |
Jun 05, 2007 | 49.53 | 49.71 | 49.50 | 49.60 | 61,391 | -0.08(-0.16%) |
Jun 04, 2007 | 49.10 | 49.76 | 49.10 | 49.68 | 96,993 | +0.45(+0.91%) |