Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 51.93 | 52.36 | 51.62 | 52.01 | 4,842,371 | +0.76(+1.49%) |
Aug 30, 2007 | 51.51 | 51.96 | 50.93 | 51.24 | 5,215,197 | -0.26(-0.51%) |
Aug 29, 2007 | 50.95 | 51.55 | 50.35 | 51.51 | 6,412,204 | +0.60(+1.19%) |
Aug 28, 2007 | 52.15 | 52.33 | 50.85 | 50.90 | 6,778,328 | -1.26(-2.42%) |
Aug 27, 2007 | 52.08 | 52.78 | 51.83 | 52.16 | 4,569,358 | -0.22(-0.42%) |
Aug 24, 2007 | 51.77 | 52.45 | 51.34 | 52.38 | 5,075,041 | +0.79(+1.53%) |
Aug 23, 2007 | 51.68 | 52.51 | 51.01 | 51.60 | 8,083,293 | -0.09(-0.17%) |
Aug 22, 2007 | 51.65 | 52.33 | 51.40 | 51.68 | 7,629,025 | +0.70(+1.37%) |
Aug 21, 2007 | 51.00 | 51.48 | 50.31 | 50.98 | 6,902,429 | +0.16(+0.31%) |
Aug 20, 2007 | 50.09 | 51.34 | 49.58 | 50.83 | 9,878,075 | +0.97(+1.94%) |
Aug 17, 2007 | 51.64 | 51.96 | 49.29 | 49.86 | 15,678,168 | -0.25(-0.49%) |
Aug 16, 2007 | 51.44 | 50.87 | 48.45 | 50.11 | 23,387,684 | -1.34(-2.60%) |
Aug 15, 2007 | 52.51 | 53.07 | 51.16 | 51.44 | 10,861,529 | -1.25(-2.37%) |
Aug 14, 2007 | 53.48 | 53.68 | 52.57 | 52.69 | 7,562,735 | -0.78(-1.45%) |
Aug 13, 2007 | 53.23 | 54.43 | 53.41 | 53.47 | 5,528,435 | +0.24(+0.45%) |
Aug 10, 2007 | 53.32 | 53.88 | 52.78 | 53.23 | 12,302,364 | -0.64(-1.18%) |
Aug 09, 2007 | 55.53 | 55.24 | 53.82 | 53.87 | 11,855,574 | -1.66(-2.99%) |
Aug 08, 2007 | 55.12 | 56.37 | 54.70 | 55.53 | 9,992,148 | +0.32(+0.57%) |
Aug 07, 2007 | 55.60 | 55.98 | 54.54 | 55.21 | 9,396,727 | -0.38(-0.69%) |
Aug 06, 2007 | 54.22 | 55.67 | 53.30 | 55.60 | 10,247,303 | +1.17(+2.14%) |
Aug 03, 2007 | 54.78 | 55.37 | 54.25 | 54.43 | 11,388,558 | -0.94(-1.70%) |
Aug 02, 2007 | 55.08 | 55.46 | 54.22 | 55.37 | 9,661,537 | +0.37(+0.67%) |
Aug 01, 2007 | 53.96 | 55.10 | 53.59 | 55.00 | 14,903,683 | +0.91(+1.69%) |
Jul 31, 2007 | 52.88 | 54.70 | 53.45 | 54.09 | 16,067,353 | +1.21(+2.28%) |
Jul 30, 2007 | 52.84 | 53.37 | 51.94 | 52.88 | 9,854,469 | +0.70(+1.34%) |
Jul 27, 2007 | 54.02 | 54.90 | 51.65 | 52.18 | 18,141,102 | -1.56(-2.90%) |
Jul 26, 2007 | 54.55 | 55.48 | 52.71 | 53.74 | 17,046,984 | -1.52(-2.75%) |
Jul 25, 2007 | 56.30 | 56.32 | 54.61 | 55.25 | 13,705,416 | -0.80(-1.42%) |
Jul 24, 2007 | 56.16 | 56.54 | 55.53 | 56.05 | 12,052,985 | -0.23(-0.41%) |
Jul 23, 2007 | 56.61 | 56.96 | 55.86 | 56.28 | 14,671,901 | -0.82(-1.44%) |
Jul 20, 2007 | 54.74 | 57.11 | 53.72 | 57.11 | 56,411,988 | -2.59(-4.35%) |
Jul 19, 2007 | 59.55 | 59.71 | 58.77 | 59.70 | 9,116,012 | +0.51(+0.87%) |
Jul 18, 2007 | 59.01 | 59.70 | 58.23 | 59.19 | 10,216,597 | -0.16(-0.28%) |
Jul 17, 2007 | 59.20 | 59.71 | 59.02 | 59.35 | 8,271,819 | +0.39(+0.66%) |
Jul 16, 2007 | 59.01 | 59.36 | 58.52 | 58.96 | 8,789,274 | +0.53(+0.90%) |
Jul 13, 2007 | 58.27 | 58.96 | 58.12 | 58.43 | 9,230,328 | +0.71(+1.24%) |
Jul 12, 2007 | 56.96 | 57.76 | 56.40 | 57.72 | 10,434,583 | +1.32(+2.34%) |
Jul 11, 2007 | 55.87 | 56.68 | 55.75 | 56.40 | 9,686,927 | +0.65(+1.17%) |
Jul 10, 2007 | 55.15 | 56.17 | 54.91 | 55.75 | 14,586,587 | +0.95(+1.74%) |
Jul 09, 2007 | 54.39 | 55.45 | 54.28 | 54.79 | 9,372,815 | +0.70(+1.29%) |
Jul 06, 2007 | 53.19 | 54.32 | 53.26 | 54.09 | 6,894,008 | +0.91(+1.70%) |
Jul 05, 2007 | 53.54 | 53.80 | 52.96 | 53.19 | 6,425,462 | -0.34(-0.64%) |
Jul 03, 2007 | 54.13 | 54.35 | 53.26 | 53.53 | 9,130,479 | -1.69(-3.06%) |
Jul 02, 2007 | 53.95 | 55.51 | 53.89 | 55.22 | 7,090,729 | +1.48(+2.75%) |
Jun 29, 2007 | 54.29 | 54.46 | 53.21 | 53.74 | 10,946,436 | -0.54(-1.00%) |
Jun 28, 2007 | 54.57 | 54.66 | 53.98 | 54.29 | 6,900,855 | -0.29(-0.53%) |
Jun 27, 2007 | 54.92 | 55.11 | 53.84 | 54.57 | 11,443,829 | -0.54(-0.97%) |
Jun 26, 2007 | 55.46 | 55.69 | 55.05 | 55.11 | 8,068,287 | -0.28(-0.51%) |
Jun 25, 2007 | 55.36 | 55.99 | 55.01 | 55.39 | 6,390,787 | -0.14(-0.25%) |
Jun 22, 2007 | 55.92 | 56.28 | 55.44 | 55.53 | 7,480,127 | -0.39(-0.70%) |
Jun 21, 2007 | 55.86 | 56.03 | 55.06 | 55.92 | 7,665,409 | +0.06(+0.11%) |
Jun 20, 2007 | 56.89 | 56.89 | 55.78 | 55.86 | 6,064,437 | -0.76(-1.35%) |
Jun 19, 2007 | 56.18 | 56.83 | 55.99 | 56.62 | 5,903,884 | +0.44(+0.78%) |
Jun 18, 2007 | 55.67 | 56.37 | 55.64 | 56.18 | 6,626,663 | +0.51(+0.91%) |
Jun 15, 2007 | 55.97 | 56.01 | 55.60 | 55.67 | 8,597,295 | +0.26(+0.47%) |
Jun 14, 2007 | 54.55 | 55.60 | 54.55 | 55.41 | 9,017,617 | +0.55(+1.00%) |
Jun 13, 2007 | 53.85 | 54.89 | 53.54 | 54.86 | 11,599,720 | +1.27(+2.37%) |
Jun 12, 2007 | 53.74 | 54.45 | 53.55 | 53.59 | 6,671,682 | -0.46(-0.85%) |
Jun 11, 2007 | 53.89 | 54.54 | 53.58 | 54.05 | 5,380,050 | +0.16(+0.29%) |
Jun 08, 2007 | 52.99 | 53.94 | 52.89 | 53.89 | 7,673,527 | +0.83(+1.57%) |
Jun 07, 2007 | 53.91 | 54.42 | 52.92 | 53.06 | 9,277,602 | -0.94(-1.74%) |
Jun 06, 2007 | 53.62 | 54.31 | 53.54 | 54.00 | 7,858,690 | +0.02(+0.04%) |
Jun 05, 2007 | 53.62 | 54.14 | 53.40 | 53.98 | 5,071,348 | +0.25(+0.46%) |
Jun 04, 2007 | 53.53 | 53.82 | 53.20 | 53.74 | 4,680,652 | +0.10(+0.19%) |