Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 50.50 | 50.77 | 50.39 | 50.65 | 73,464 | +0.56(+1.12%) |
Aug 30, 2007 | 49.60 | 50.58 | 49.60 | 50.09 | 83,745 | +0.20(+0.40%) |
Aug 29, 2007 | 49.10 | 49.93 | 49.02 | 49.89 | 104,883 | +1.27(+2.62%) |
Aug 28, 2007 | 49.52 | 49.54 | 48.60 | 48.62 | 95,411 | -1.11(-2.23%) |
Aug 27, 2007 | 49.92 | 49.98 | 49.67 | 49.73 | 45,511 | -0.25(-0.50%) |
Aug 24, 2007 | 49.23 | 50.05 | 49.23 | 49.98 | 43,200 | +0.63(+1.28%) |
Aug 23, 2007 | 49.42 | 49.46 | 49.03 | 49.35 | 87,556 | -0.01(-0.02%) |
Aug 22, 2007 | 49.29 | 49.43 | 49.01 | 49.35 | 104,883 | +0.56(+1.15%) |
Aug 21, 2007 | 48.58 | 49.02 | 48.39 | 48.79 | 34,653 | +0.26(+0.54%) |
Aug 20, 2007 | 48.45 | 48.80 | 48.26 | 48.53 | 45,164 | +0.08(+0.16%) |
Aug 17, 2007 | 48.71 | 48.71 | 47.74 | 48.45 | 97,375 | +0.80(+1.67%) |
Aug 16, 2007 | 47.64 | 47.90 | 46.38 | 47.66 | 213,694 | -0.22(-0.45%) |
Aug 15, 2007 | 48.61 | 49.08 | 47.87 | 47.87 | 44,009 | -0.91(-1.86%) |
Aug 14, 2007 | 49.72 | 49.85 | 48.78 | 48.78 | 52,210 | -0.84(-1.69%) |
Aug 13, 2007 | 49.79 | 50.16 | 49.59 | 49.62 | 106,154 | +0.30(+0.61%) |
Aug 10, 2007 | 48.71 | 49.77 | 48.48 | 49.32 | 104,074 | -0.03(-0.05%) |
Aug 09, 2007 | 50.17 | 50.66 | 49.35 | 49.35 | 126,599 | -0.95(-1.89%) |
Aug 08, 2007 | 50.26 | 50.80 | 50.22 | 50.30 | 91,022 | +0.29(+0.57%) |
Aug 07, 2007 | 49.50 | 50.03 | 48.97 | 50.01 | 48,860 | +0.28(+0.56%) |
Aug 06, 2007 | 49.33 | 49.74 | 48.91 | 49.74 | 133,645 | +0.29(+0.60%) |
Aug 03, 2007 | 49.56 | 50.26 | 49.35 | 49.44 | 57,177 | -0.82(-1.64%) |
Aug 02, 2007 | 50.09 | 50.36 | 49.82 | 50.26 | 87,325 | +0.47(+0.94%) |
Aug 01, 2007 | 49.65 | 49.90 | 49.01 | 49.80 | 99,569 | +0.56(+1.14%) |
Jul 31, 2007 | 50.64 | 50.73 | 49.23 | 49.23 | 94,602 | -1.02(-2.03%) |
Jul 30, 2007 | 49.99 | 50.37 | 49.74 | 50.26 | 87,672 | +0.48(+0.96%) |
Jul 27, 2007 | 50.77 | 50.94 | 49.78 | 49.78 | 95,758 | -0.95(-1.88%) |
Jul 26, 2007 | 51.03 | 51.42 | 50.03 | 50.73 | 92,061 | -0.78(-1.51%) |
Jul 25, 2007 | 51.79 | 51.80 | 51.22 | 51.51 | 97,952 | -0.11(-0.22%) |
Jul 24, 2007 | 51.91 | 52.34 | 51.42 | 51.62 | 102,226 | -0.72(-1.37%) |
Jul 23, 2007 | 52.55 | 52.63 | 52.15 | 52.34 | 49,438 | +0.14(+0.27%) |
Jul 20, 2007 | 52.57 | 52.57 | 51.95 | 52.20 | 60,642 | -0.42(-0.79%) |
Jul 19, 2007 | 52.57 | 52.86 | 52.55 | 52.62 | 63,415 | +0.55(+1.06%) |
Jul 18, 2007 | 51.90 | 52.07 | 51.58 | 52.06 | 59,718 | -0.37(-0.71%) |
Jul 17, 2007 | 52.14 | 52.62 | 52.14 | 52.44 | 83,629 | +0.41(+0.78%) |
Jul 16, 2007 | 51.91 | 52.23 | 51.91 | 52.03 | 57,062 | +0.06(+0.12%) |
Jul 13, 2007 | 51.92 | 52.04 | 51.76 | 51.97 | 82,705 | +0.03(+0.07%) |
Jul 12, 2007 | 51.19 | 51.98 | 51.13 | 51.93 | 73,464 | +0.95(+1.87%) |
Jul 11, 2007 | 50.65 | 50.98 | 50.55 | 50.98 | 41,237 | +0.29(+0.56%) |
Jul 10, 2007 | 50.94 | 51.10 | 50.69 | 50.70 | 42,161 | -0.41(-0.80%) |
Jul 09, 2007 | 51.12 | 51.13 | 50.91 | 51.10 | 53,943 | +0.06(+0.12%) |
Jul 06, 2007 | 50.90 | 51.16 | 50.77 | 51.04 | 37,194 | +0.18(+0.36%) |
Jul 05, 2007 | 50.56 | 50.95 | 50.56 | 50.86 | 56,138 | +0.28(+0.55%) |
Jul 03, 2007 | 50.38 | 50.60 | 50.35 | 50.58 | 20,791 | +0.36(+0.72%) |
Jul 02, 2007 | 50.13 | 50.26 | 50.12 | 50.22 | 38,233 | +0.34(+0.68%) |
Jun 29, 2007 | 50.21 | 50.34 | 49.61 | 49.88 | 51,748 | -0.21(-0.41%) |
Jun 28, 2007 | 50.08 | 50.29 | 50.03 | 50.09 | 28,300 | +0.05(+0.10%) |
Jun 27, 2007 | 49.13 | 50.04 | 49.13 | 50.04 | 86,517 | +0.59(+1.19%) |
Jun 26, 2007 | 49.74 | 49.80 | 49.26 | 49.45 | 23,217 | -0.10(-0.21%) |
Jun 25, 2007 | 49.83 | 50.07 | 49.35 | 49.55 | 61,104 | -0.27(-0.54%) |
Jun 22, 2007 | 50.25 | 50.27 | 49.68 | 49.82 | 80,626 | -0.49(-0.98%) |
Jun 21, 2007 | 49.73 | 50.32 | 49.66 | 50.32 | 29,917 | +0.55(+1.11%) |
Jun 20, 2007 | 50.32 | 50.33 | 49.76 | 49.76 | 27,491 | -0.48(-0.95%) |
Jun 19, 2007 | 50.08 | 50.31 | 49.94 | 50.24 | 49,091 | -0.01(-0.02%) |
Jun 18, 2007 | 50.27 | 50.27 | 50.07 | 50.25 | 43,778 | +0.14(+0.27%) |
Jun 15, 2007 | 50.21 | 50.21 | 50.00 | 50.11 | 43,662 | +0.39(+0.79%) |
Jun 14, 2007 | 49.48 | 49.75 | 49.47 | 49.72 | 24,257 | +0.48(+0.98%) |
Jun 13, 2007 | 48.81 | 49.23 | 48.75 | 49.23 | 40,197 | +0.55(+1.14%) |
Jun 12, 2007 | 48.91 | 49.18 | 48.60 | 48.68 | 64,685 | -0.34(-0.69%) |
Jun 11, 2007 | 49.14 | 49.33 | 49.00 | 49.02 | 48,052 | -0.07(-0.14%) |
Jun 08, 2007 | 48.48 | 49.11 | 48.44 | 49.09 | 39,735 | +0.61(+1.25%) |
Jun 07, 2007 | 49.15 | 49.24 | 48.48 | 48.48 | 33,151 | -0.79(-1.60%) |
Jun 06, 2007 | 49.37 | 49.51 | 49.16 | 49.27 | 14,438 | -0.46(-0.92%) |
Jun 05, 2007 | 49.78 | 49.78 | 49.40 | 49.73 | 40,082 | -0.13(-0.26%) |
Jun 04, 2007 | 49.63 | 49.86 | 49.59 | 49.86 | 21,484 | +0.17(+0.35%) |