Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 51.90 | 52.10 | 51.85 | 51.90 | 549 | +0.10(+0.19%) |
Aug 30, 2007 | 51.80 | 51.95 | 51.80 | 51.80 | 7,764 | -0.20(-0.38%) |
Aug 29, 2007 | 50.30 | 52.00 | 51.25 | 52.00 | 848 | +1.70(+3.38%) |
Aug 28, 2007 | 50.30 | 51.30 | 50.30 | 50.30 | 2,076 | -1.25(-2.42%) |
Aug 27, 2007 | 51.55 | 51.60 | 51.30 | 51.55 | 2,965 | +0.10(+0.19%) |
Aug 24, 2007 | 50.15 | 51.45 | 51.00 | 51.45 | 5,855 | +1.30(+2.59%) |
Aug 23, 2007 | 50.15 | 50.40 | 49.60 | 50.15 | 3,884 | +0.10(+0.20%) |
Aug 22, 2007 | 50.05 | 50.05 | 49.90 | 50.05 | 863 | +0.75(+1.52%) |
Aug 21, 2007 | 49.30 | 49.30 | 49.05 | 49.30 | 3,176 | +0.40(+0.82%) |
Aug 20, 2007 | 48.90 | 49.15 | 48.75 | 48.90 | 11,711 | +0.95(+1.98%) |
Aug 17, 2007 | 47.95 | 48.45 | 47.45 | 47.95 | 2,185 | +0.75(+1.59%) |
Aug 16, 2007 | 47.20 | 47.70 | 46.55 | 47.20 | 9,374 | -0.55(-1.15%) |
Aug 15, 2007 | 47.75 | 48.50 | 47.75 | 47.75 | 5,083 | -0.65(-1.34%) |
Aug 14, 2007 | 48.40 | 48.90 | 48.05 | 48.40 | 3,148 | -0.85(-1.73%) |
Aug 13, 2007 | 49.25 | 49.25 | 49.25 | 49.25 | 226 | -0.55(-1.10%) |
Aug 10, 2007 | 49.80 | 49.80 | 49.50 | 49.80 | 3,482 | -0.95(-1.87%) |
Aug 09, 2007 | 50.75 | 51.25 | 50.35 | 50.75 | 4,667 | -1.10(-2.12%) |
Aug 08, 2007 | 51.85 | 52.00 | 51.60 | 51.85 | 2,785 | +0.45(+0.88%) |
Aug 07, 2007 | 51.40 | 51.55 | 50.50 | 51.40 | 2,195 | -0.60(-1.15%) |
Aug 06, 2007 | 52.00 | 52.00 | 51.10 | 52.00 | 2,460 | +0.90(+1.76%) |
Aug 03, 2007 | 51.10 | 51.15 | 50.67 | 51.10 | 4,281 | +0.90(+1.79%) |
Aug 02, 2007 | 50.20 | 50.40 | 49.43 | 50.20 | 7,022 | +1.00(+2.03%) |
Aug 01, 2007 | 49.20 | 49.25 | 48.80 | 49.20 | 2,132 | +0.15(+0.31%) |
Jul 31, 2007 | 49.05 | 49.55 | 48.65 | 49.05 | 3,312 | +1.10(+2.29%) |
Jul 30, 2007 | 47.95 | 47.95 | 47.80 | 47.95 | 580 | -0.15(-0.31%) |
Jul 27, 2007 | 47.90 | 48.15 | 47.25 | 48.10 | 1,614 | +0.20(+0.42%) |
Jul 26, 2007 | 47.90 | 48.50 | 47.75 | 47.90 | 3,431 | -2.35(-4.68%) |
Jul 25, 2007 | 50.25 | 50.25 | 49.80 | 50.25 | 2,870 | -0.25(-0.50%) |
Jul 24, 2007 | 50.50 | 51.80 | 50.50 | 50.50 | 11,629 | -1.60(-3.07%) |
Jul 23, 2007 | 52.10 | 52.15 | 52.10 | 52.10 | 801 | -0.55(-1.04%) |
Jul 20, 2007 | 52.65 | 52.65 | 52.35 | 52.65 | 3,225 | +0.00(+0.00%) |
Jul 19, 2007 | 52.65 | 52.70 | 52.25 | 52.65 | 864 | +0.35(+0.67%) |
Jul 18, 2007 | 52.65 | 52.35 | 51.90 | 52.30 | 2,203 | -0.35(-0.66%) |
Jul 17, 2007 | 52.65 | 52.65 | 52.55 | 52.65 | 2,708 | -0.25(-0.47%) |
Jul 16, 2007 | 53.00 | 53.30 | 52.90 | 52.90 | 1,718 | -0.10(-0.19%) |
Jul 13, 2007 | 51.60 | 53.00 | 52.00 | 53.00 | 2,128 | +1.40(+2.71%) |
Jul 12, 2007 | 51.10 | 51.60 | 50.95 | 51.60 | 7,320 | +0.50(+0.98%) |
Jul 11, 2007 | 51.40 | 51.10 | 50.65 | 51.10 | 9,865 | -0.30(-0.58%) |
Jul 10, 2007 | 51.40 | 51.40 | 51.10 | 51.40 | 2,803 | -0.50(-0.96%) |
Jul 09, 2007 | 51.90 | 51.90 | 51.50 | 51.90 | 4,096 | +1.75(+3.49%) |
Jul 06, 2007 | 50.15 | 50.15 | 49.65 | 50.15 | 1,433 | +0.25(+0.50%) |
Jul 05, 2007 | 49.90 | 49.90 | 49.50 | 49.90 | 1,717 | -0.65(-1.29%) |
Jul 03, 2007 | 50.55 | 50.60 | 50.20 | 50.55 | 2,657 | +0.50(+1.00%) |
Jul 02, 2007 | 50.05 | 50.17 | 49.80 | 50.05 | 5,596 | -0.15(-0.30%) |
Jun 29, 2007 | 50.20 | 50.20 | 49.90 | 50.20 | 7,262 | -1.00(-1.95%) |
Jun 28, 2007 | 51.20 | 51.45 | 50.65 | 51.20 | 3,095 | -0.60(-1.16%) |
Jun 27, 2007 | 51.80 | 51.80 | 51.65 | 51.80 | 2,389 | +0.60(+1.17%) |
Jun 26, 2007 | 51.20 | 51.25 | 50.45 | 51.20 | 1,397 | +0.20(+0.39%) |
Jun 25, 2007 | 51.00 | 51.00 | 50.35 | 51.00 | 3,382 | +0.35(+0.69%) |
Jun 22, 2007 | 49.90 | 51.25 | 50.55 | 50.65 | 4,388 | +0.75(+1.50%) |
Jun 21, 2007 | 49.90 | 50.40 | 49.40 | 49.90 | 4,596 | -2.00(-3.85%) |
Jun 20, 2007 | 51.90 | 51.50 | 50.25 | 51.90 | 8,858 | +0.00(+0.00%) |
Jun 19, 2007 | 51.90 | 51.70 | 51.05 | 51.90 | 21,065 | +0.00(+0.00%) |
Jun 18, 2007 | 51.90 | 52.25 | 51.25 | 51.90 | 35,892 | +0.00(+0.00%) |
Jun 15, 2007 | 51.90 | 52.65 | 51.80 | 51.90 | 12,219 | +0.00(+0.00%) |
Jun 14, 2007 | 51.90 | 51.50 | 51.00 | 51.90 | 2,748 | +0.00(+0.00%) |
Jun 13, 2007 | 51.90 | 51.40 | 50.80 | 51.90 | 3,404 | +0.00(+0.00%) |
Jun 12, 2007 | 51.90 | 52.25 | 50.45 | 51.90 | 9,967 | +0.00(+0.00%) |
Jun 11, 2007 | 51.90 | 51.90 | 51.90 | 51.90 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 51.90 | 51.90 | 51.00 | 51.90 | 1,762 | +0.05(+0.10%) |
Jun 07, 2007 | 51.85 | 52.60 | 51.60 | 51.85 | 5,065 | -0.80(-1.52%) |
Jun 06, 2007 | 52.65 | 53.25 | 51.85 | 52.65 | 10,936 | -1.30(-2.41%) |
Jun 05, 2007 | 53.95 | 53.95 | 53.40 | 53.95 | 4,508 | -0.55(-1.01%) |
Jun 04, 2007 | 54.50 | 54.75 | 53.90 | 54.50 | 20,818 | +0.50(+0.93%) |
Jun 01, 2007 | 54.00 | 55.50 | 53.85 | 54.00 | 18,889 | +0.00(+0.00%) |
May 31, 2007 | 54.00 | 54.60 | 53.25 | 54.00 | 142,194 | +0.75(+1.41%) |
May 30, 2007 | 53.25 | 55.00 | 53.20 | 53.25 | 35,701 | -2.60(-4.66%) |
May 29, 2007 | 55.85 | 55.85 | 54.80 | 55.85 | 9,176 | +0.30(+0.54%) |
May 25, 2007 | 55.55 | 55.55 | 54.58 | 55.55 | 25,903 | +0.30(+0.54%) |
May 24, 2007 | 55.60 | 55.50 | 54.70 | 55.25 | 5,841 | -0.35(-0.63%) |
May 23, 2007 | 55.60 | 56.00 | 55.60 | 55.60 | 2,400 | +0.80(+1.46%) |
May 22, 2007 | 54.25 | 54.80 | 54.80 | 54.80 | 125 | +0.55(+1.01%) |
May 21, 2007 | 54.25 | 54.75 | 54.25 | 54.25 | 1,683 | +0.75(+1.40%) |
May 18, 2007 | 53.50 | 54.55 | 53.00 | 53.50 | 2,856 | -0.75(-1.38%) |