Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 56.17 | 57.04 | 56.17 | 56.84 | 28,871 | +1.97(+3.58%) |
Aug 30, 2007 | 55.52 | 55.88 | 54.85 | 54.87 | 27,889 | -1.20(-2.13%) |
Aug 29, 2007 | 54.99 | 56.13 | 54.99 | 56.07 | 10,213 | +1.18(+2.15%) |
Aug 28, 2007 | 56.14 | 56.14 | 54.79 | 54.89 | 32,603 | -1.79(-3.16%) |
Aug 27, 2007 | 57.28 | 57.56 | 56.61 | 56.68 | 29,264 | -0.40(-0.70%) |
Aug 24, 2007 | 55.98 | 57.08 | 55.98 | 57.08 | 28,086 | +1.27(+2.27%) |
Aug 23, 2007 | 55.75 | 55.84 | 55.15 | 55.81 | 19,837 | +0.96(+1.75%) |
Aug 22, 2007 | 54.50 | 54.99 | 54.10 | 54.85 | 29,657 | +0.46(+0.84%) |
Aug 21, 2007 | 54.22 | 54.53 | 53.79 | 54.39 | 15,516 | +0.17(+0.32%) |
Aug 20, 2007 | 53.77 | 54.37 | 53.16 | 54.21 | 32,407 | +1.77(+3.38%) |
Aug 17, 2007 | 51.42 | 52.71 | 51.21 | 52.44 | 65,992 | +2.63(+5.28%) |
Aug 16, 2007 | 50.34 | 50.34 | 46.93 | 49.81 | 68,545 | -2.20(-4.24%) |
Aug 15, 2007 | 52.19 | 53.22 | 51.93 | 52.01 | 43,995 | -2.21(-4.08%) |
Aug 14, 2007 | 55.00 | 55.45 | 53.98 | 54.22 | 43,602 | -2.09(-3.71%) |
Aug 13, 2007 | 56.52 | 56.77 | 56.22 | 56.31 | 26,514 | +0.43(+0.77%) |
Aug 10, 2007 | 55.34 | 56.05 | 54.63 | 55.88 | 53,029 | -0.41(-0.73%) |
Aug 09, 2007 | 57.01 | 57.28 | 56.19 | 56.29 | 38,692 | -1.55(-2.68%) |
Aug 08, 2007 | 57.41 | 58.34 | 57.33 | 57.84 | 55,386 | +1.22(+2.15%) |
Aug 07, 2007 | 56.15 | 56.97 | 55.78 | 56.62 | 89,757 | -0.49(-0.86%) |
Aug 06, 2007 | 55.98 | 57.11 | 55.79 | 57.11 | 44,780 | +1.82(+3.29%) |
Aug 03, 2007 | 55.60 | 57.03 | 55.19 | 55.29 | 38,692 | -1.74(-3.05%) |
Aug 02, 2007 | 56.52 | 57.15 | 56.52 | 57.03 | 23,765 | +1.13(+2.02%) |
Aug 01, 2007 | 55.50 | 56.07 | 55.06 | 55.90 | 50,869 | -0.38(-0.68%) |
Jul 31, 2007 | 57.48 | 57.83 | 56.29 | 56.29 | 53,815 | -0.28(-0.49%) |
Jul 30, 2007 | 56.03 | 56.68 | 55.59 | 56.57 | 42,620 | +0.97(+1.75%) |
Jul 27, 2007 | 56.19 | 56.52 | 55.10 | 55.59 | 64,814 | -1.51(-2.64%) |
Jul 26, 2007 | 57.87 | 58.17 | 56.26 | 57.10 | 44,977 | -2.65(-4.43%) |
Jul 25, 2007 | 59.67 | 59.80 | 58.81 | 59.75 | 20,819 | +0.28(+0.47%) |
Jul 24, 2007 | 60.03 | 60.27 | 59.30 | 59.47 | 112,737 | -0.37(-0.61%) |
Jul 23, 2007 | 59.75 | 60.04 | 59.57 | 59.84 | 50,869 | +0.22(+0.38%) |
Jul 20, 2007 | 59.88 | 59.88 | 59.28 | 59.61 | 74,241 | -0.57(-0.95%) |
Jul 19, 2007 | 60.18 | 60.35 | 60.06 | 60.18 | 62,457 | +1.02(+1.72%) |
Jul 18, 2007 | 58.91 | 59.26 | 58.88 | 59.16 | 52,047 | +0.30(+0.51%) |
Jul 17, 2007 | 58.74 | 58.98 | 58.73 | 58.86 | 21,801 | +0.35(+0.60%) |
Jul 16, 2007 | 58.53 | 58.64 | 58.27 | 58.51 | 13,552 | +0.49(+0.85%) |
Jul 13, 2007 | 57.68 | 58.20 | 57.64 | 58.02 | 29,264 | -0.18(-0.31%) |
Jul 12, 2007 | 57.52 | 58.20 | 57.52 | 58.20 | 50,083 | +0.23(+0.40%) |
Jul 11, 2007 | 57.86 | 58.18 | 57.79 | 57.97 | 28,086 | +0.53(+0.93%) |
Jul 10, 2007 | 58.04 | 58.04 | 57.26 | 57.43 | 40,852 | -0.88(-1.50%) |
Jul 09, 2007 | 58.34 | 58.40 | 58.06 | 58.31 | 23,765 | +0.30(+0.51%) |
Jul 06, 2007 | 58.04 | 58.17 | 57.61 | 58.01 | 21,015 | +0.31(+0.54%) |
Jul 05, 2007 | 57.75 | 57.92 | 57.48 | 57.70 | 8,249 | +0.50(+0.87%) |
Jul 03, 2007 | 56.81 | 57.20 | 56.77 | 57.20 | 17,283 | +1.20(+2.14%) |
Jul 02, 2007 | 56.45 | 57.35 | 56.01 | 56.01 | 61,671 | +0.61(+1.09%) |
Jun 29, 2007 | 55.50 | 55.85 | 55.40 | 55.40 | 13,552 | +0.50(+0.91%) |
Jun 28, 2007 | 54.78 | 55.08 | 54.65 | 54.90 | 17,872 | +0.73(+1.34%) |
Jun 27, 2007 | 53.87 | 54.31 | 53.71 | 54.17 | 22,586 | -0.93(-1.69%) |
Jun 26, 2007 | 55.60 | 55.69 | 55.11 | 55.11 | 31,032 | -0.13(-0.23%) |
Jun 25, 2007 | 55.50 | 55.87 | 55.23 | 55.23 | 27,496 | -0.19(-0.34%) |
Jun 22, 2007 | 55.94 | 56.16 | 55.42 | 55.42 | 19,837 | -0.35(-0.62%) |
Jun 21, 2007 | 55.57 | 56.12 | 55.43 | 55.77 | 22,783 | +0.38(+0.69%) |
Jun 20, 2007 | 55.85 | 55.87 | 55.39 | 55.39 | 24,943 | -0.46(-0.83%) |
Jun 19, 2007 | 55.54 | 56.03 | 55.52 | 55.85 | 15,123 | +0.52(+0.95%) |
Jun 18, 2007 | 55.27 | 55.40 | 55.08 | 55.32 | 24,747 | +0.18(+0.33%) |
Jun 15, 2007 | 54.72 | 55.20 | 54.72 | 55.14 | 53,029 | +0.74(+1.36%) |
Jun 14, 2007 | 54.03 | 54.40 | 54.03 | 54.40 | 12,570 | -0.20(-0.37%) |
Jun 13, 2007 | 54.38 | 54.71 | 54.18 | 54.61 | 11,587 | +0.06(+0.11%) |
Jun 12, 2007 | 54.68 | 54.99 | 54.48 | 54.55 | 27,496 | -0.95(-1.72%) |
Jun 11, 2007 | 55.45 | 55.73 | 55.42 | 55.50 | 26,514 | -0.35(-0.62%) |
Jun 08, 2007 | 54.89 | 55.84 | 54.89 | 55.84 | 22,390 | +0.86(+1.56%) |
Jun 07, 2007 | 55.58 | 55.78 | 54.99 | 54.99 | 24,157 | -0.19(-0.35%) |
Jun 06, 2007 | 55.63 | 55.70 | 55.18 | 55.18 | 21,604 | -0.45(-0.81%) |
Jun 05, 2007 | 55.75 | 55.75 | 55.43 | 55.63 | 12,570 | +0.08(+0.14%) |
Jun 04, 2007 | 55.80 | 56.02 | 55.56 | 55.56 | 21,997 | +0.12(+0.22%) |