Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 46.50 | 47.55 | 46.50 | 47.22 | 764,306 | +1.58(+3.46%) |
Aug 30, 2007 | 45.01 | 45.76 | 44.51 | 45.64 | 585,515 | +0.09(+0.20%) |
Aug 29, 2007 | 44.40 | 45.66 | 44.34 | 45.55 | 649,821 | +1.43(+3.24%) |
Aug 28, 2007 | 43.87 | 44.89 | 43.29 | 44.12 | 1,009,146 | -0.13(-0.29%) |
Aug 27, 2007 | 45.01 | 45.14 | 43.73 | 44.25 | 505,390 | -0.93(-2.06%) |
Aug 24, 2007 | 44.60 | 45.45 | 44.08 | 45.18 | 529,259 | +0.79(+1.78%) |
Aug 23, 2007 | 44.50 | 44.99 | 43.88 | 44.39 | 791,005 | -0.09(-0.20%) |
Aug 22, 2007 | 43.62 | 44.48 | 43.05 | 44.48 | 662,042 | +1.60(+3.73%) |
Aug 21, 2007 | 41.28 | 43.30 | 41.15 | 42.88 | 508,795 | +1.15(+2.76%) |
Aug 20, 2007 | 40.50 | 41.89 | 40.50 | 41.73 | 687,643 | +1.03(+2.53%) |
Aug 17, 2007 | 42.00 | 43.07 | 40.18 | 40.70 | 1,307,834 | +0.50(+1.24%) |
Aug 16, 2007 | 40.31 | 40.90 | 36.68 | 40.20 | 2,742,278 | -1.36(-3.27%) |
Aug 15, 2007 | 45.13 | 45.28 | 41.25 | 41.56 | 1,291,572 | -3.82(-8.42%) |
Aug 14, 2007 | 46.75 | 47.42 | 45.31 | 45.38 | 912,916 | -1.73(-3.67%) |
Aug 13, 2007 | 47.71 | 47.92 | 46.17 | 47.11 | 1,356,417 | -0.31(-0.65%) |
Aug 10, 2007 | 46.77 | 48.70 | 45.90 | 47.42 | 1,814,475 | +0.65(+1.39%) |
Aug 09, 2007 | 45.20 | 46.90 | 45.17 | 46.77 | 1,096,058 | -0.16(-0.34%) |
Aug 08, 2007 | 45.24 | 46.99 | 45.00 | 46.93 | 977,729 | +2.17(+4.85%) |
Aug 07, 2007 | 43.87 | 44.90 | 42.90 | 44.76 | 777,639 | -0.34(-0.75%) |
Aug 06, 2007 | 44.95 | 45.83 | 43.99 | 45.10 | 731,707 | +0.00(+0.00%) |
Aug 03, 2007 | 44.95 | 45.83 | 43.99 | 45.10 | 731,707 | +0.60(+1.35%) |
Aug 02, 2007 | 44.47 | 45.02 | 43.92 | 44.50 | 640,993 | +0.42(+0.95%) |
Aug 01, 2007 | 44.53 | 45.03 | 43.50 | 44.08 | 759,655 | -1.35(-2.97%) |
Jul 31, 2007 | 46.00 | 46.55 | 45.02 | 45.43 | 925,361 | -0.16(-0.35%) |
Jul 30, 2007 | 43.89 | 45.92 | 43.86 | 45.59 | 948,583 | +1.95(+4.47%) |
Jul 27, 2007 | 43.15 | 44.50 | 43.05 | 43.64 | 822,906 | +0.08(+0.18%) |
Jul 26, 2007 | 43.21 | 44.10 | 42.41 | 43.56 | 1,286,190 | -0.94(-2.11%) |
Jul 25, 2007 | 44.42 | 44.69 | 43.57 | 44.50 | 52,084 | -0.98(-2.15%) |
Jul 24, 2007 | 46.82 | 46.82 | 45.48 | 45.48 | 8,261 | -1.06(-2.28%) |
Jul 23, 2007 | 46.99 | 47.30 | 46.27 | 46.54 | 822,794 | -0.81(-1.71%) |
Jul 20, 2007 | 46.75 | 47.42 | 46.14 | 47.35 | 1,392,622 | +0.83(+1.78%) |
Jul 19, 2007 | 46.05 | 46.75 | 46.00 | 46.52 | 1,104,337 | +0.52(+1.13%) |
Jul 18, 2007 | 43.51 | 46.00 | 43.50 | 46.00 | 947,929 | +2.26(+5.17%) |
Jul 17, 2007 | 43.60 | 44.33 | 43.17 | 43.74 | 885,095 | -0.09(-0.21%) |
Jul 16, 2007 | 44.71 | 45.20 | 43.16 | 43.83 | 829,815 | -1.34(-2.97%) |
Jul 13, 2007 | 45.00 | 45.71 | 44.75 | 45.17 | 918,536 | +0.37(+0.83%) |
Jul 12, 2007 | 43.51 | 44.99 | 43.38 | 44.80 | 1,120,912 | +1.65(+3.82%) |
Jul 11, 2007 | 43.14 | 43.82 | 42.92 | 43.15 | 1,309,435 | +0.08(+0.19%) |
Jul 10, 2007 | 42.54 | 43.23 | 42.15 | 43.07 | 854,961 | +0.42(+0.98%) |
Jul 09, 2007 | 43.25 | 43.65 | 42.19 | 42.65 | 765,508 | -0.11(-0.26%) |
Jul 06, 2007 | 41.88 | 43.55 | 41.54 | 42.76 | 860,499 | +0.85(+2.03%) |
Jul 05, 2007 | 40.47 | 41.94 | 40.10 | 41.91 | 1,337,591 | +2.29(+5.78%) |
Jul 03, 2007 | 38.92 | 39.77 | 38.92 | 39.62 | 674,851 | +0.90(+2.32%) |
Jul 02, 2007 | 38.20 | 39.18 | 38.20 | 38.72 | 952,458 | +0.00(+0.00%) |
Jun 29, 2007 | 38.20 | 39.18 | 38.20 | 38.72 | 952,458 | +0.71(+1.87%) |
Jun 28, 2007 | 38.00 | 38.77 | 38.00 | 38.01 | 2,104,479 | +0.44(+1.17%) |
Jun 27, 2007 | 36.25 | 37.65 | 36.15 | 37.57 | 1,092,544 | +1.07(+2.93%) |
Jun 26, 2007 | 37.70 | 37.70 | 36.00 | 36.50 | 825,343 | -1.11(-2.95%) |
Jun 25, 2007 | 38.28 | 38.96 | 37.56 | 37.61 | 552,687 | -1.11(-2.87%) |
Jun 22, 2007 | 39.69 | 39.73 | 38.30 | 38.72 | 683,032 | -0.91(-2.30%) |
Jun 21, 2007 | 38.74 | 39.78 | 38.30 | 39.63 | 524,424 | +0.93(+2.40%) |
Jun 20, 2007 | 39.39 | 39.50 | 38.64 | 38.70 | 688,495 | -0.69(-1.75%) |
Jun 19, 2007 | 39.37 | 39.56 | 39.00 | 39.39 | 503,389 | -0.08(-0.20%) |
Jun 18, 2007 | 39.75 | 39.90 | 39.32 | 39.47 | 812,990 | -0.10(-0.25%) |
Jun 15, 2007 | 38.62 | 39.57 | 38.45 | 39.57 | 2,035,891 | +1.09(+2.83%) |
Jun 14, 2007 | 37.95 | 38.80 | 37.94 | 38.48 | 752,069 | +0.49(+1.29%) |
Jun 13, 2007 | 37.60 | 38.29 | 37.49 | 37.99 | 651,097 | +0.59(+1.58%) |
Jun 12, 2007 | 37.20 | 38.21 | 37.15 | 37.40 | 567,761 | -0.23(-0.61%) |
Jun 11, 2007 | 37.85 | 38.33 | 37.59 | 37.63 | 524,950 | -0.11(-0.29%) |
Jun 08, 2007 | 37.50 | 38.26 | 36.95 | 37.74 | 952,345 | -0.22(-0.58%) |
Jun 07, 2007 | 38.85 | 39.35 | 37.57 | 37.96 | 692,924 | -1.26(-3.21%) |
Jun 06, 2007 | 39.42 | 39.67 | 38.74 | 39.22 | 957,809 | -0.28(-0.71%) |
Jun 05, 2007 | 40.12 | 40.12 | 39.35 | 39.50 | 689,475 | -0.62(-1.55%) |
Jun 04, 2007 | 39.95 | 40.28 | 39.62 | 40.12 | 636,618 | -0.09(-0.22%) |