Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 55.39 | 56.27 | 54.80 | 56.06 | 7,971,537 | +1.40(+2.56%) |
Aug 30, 2007 | 53.15 | 55.50 | 53.00 | 54.66 | 9,540,884 | +1.12(+2.09%) |
Aug 29, 2007 | 52.42 | 53.75 | 52.25 | 53.54 | 7,905,096 | +1.51(+2.90%) |
Aug 28, 2007 | 52.00 | 52.93 | 51.86 | 52.03 | 7,253,476 | +0.17(+0.33%) |
Aug 27, 2007 | 53.45 | 53.50 | 51.74 | 51.86 | 9,044,911 | -2.14(-3.96%) |
Aug 24, 2007 | 52.99 | 54.15 | 52.60 | 54.00 | 4,904,127 | +0.88(+1.66%) |
Aug 23, 2007 | 54.61 | 54.71 | 52.85 | 53.12 | 6,876,401 | -1.58(-2.89%) |
Aug 22, 2007 | 54.61 | 55.18 | 54.04 | 54.70 | 5,537,025 | +0.51(+0.94%) |
Aug 21, 2007 | 54.40 | 54.75 | 53.23 | 54.19 | 6,363,375 | -0.49(-0.90%) |
Aug 20, 2007 | 54.40 | 55.04 | 53.90 | 54.68 | 7,609,622 | +1.01(+1.88%) |
Aug 17, 2007 | 53.33 | 54.45 | 52.15 | 53.67 | 11,470,538 | +2.05(+3.97%) |
Aug 16, 2007 | 52.02 | 52.95 | 49.45 | 51.62 | 14,269,191 | -1.02(-1.94%) |
Aug 15, 2007 | 55.02 | 55.62 | 52.53 | 52.64 | 9,681,906 | -2.70(-4.88%) |
Aug 14, 2007 | 57.40 | 57.43 | 54.66 | 55.34 | 9,960,222 | -2.08(-3.62%) |
Aug 13, 2007 | 57.96 | 58.20 | 57.00 | 57.42 | 6,632,159 | +0.29(+0.51%) |
Aug 10, 2007 | 56.56 | 58.21 | 55.83 | 57.13 | 14,385,228 | +0.67(+1.19%) |
Aug 09, 2007 | 54.50 | 57.43 | 54.36 | 56.46 | 12,678,034 | +1.18(+2.13%) |
Aug 08, 2007 | 54.22 | 57.25 | 54.20 | 55.28 | 13,211,288 | +1.72(+3.21%) |
Aug 07, 2007 | 53.69 | 54.55 | 53.10 | 53.56 | 10,130,552 | -0.22(-0.41%) |
Aug 06, 2007 | 53.83 | 54.31 | 53.15 | 53.78 | 9,597,148 | +0.35(+0.66%) |
Aug 03, 2007 | 53.70 | 55.58 | 53.38 | 53.43 | 15,775,231 | +0.66(+1.25%) |
Aug 02, 2007 | 53.37 | 54.29 | 51.93 | 52.77 | 9,355,725 | -0.42(-0.79%) |
Aug 01, 2007 | 53.35 | 53.93 | 50.62 | 53.19 | 17,427,232 | -0.44(-0.82%) |
Jul 31, 2007 | 57.20 | 57.52 | 53.50 | 53.63 | 19,827,820 | -2.93(-5.18%) |
Jul 30, 2007 | 55.11 | 56.95 | 54.04 | 56.56 | 13,347,809 | +1.73(+3.16%) |
Jul 27, 2007 | 56.65 | 57.50 | 54.25 | 54.83 | 11,965,999 | -1.78(-3.14%) |
Jul 26, 2007 | 57.80 | 58.40 | 55.00 | 56.61 | 13,467,313 | -1.19(-2.06%) |
Jul 25, 2007 | 57.63 | 58.50 | 57.00 | 57.80 | 9,608,379 | +0.68(+1.19%) |
Jul 24, 2007 | 57.00 | 58.60 | 55.80 | 57.12 | 15,098,480 | +0.18(+0.32%) |
Jul 23, 2007 | 57.75 | 58.05 | 56.82 | 56.94 | 8,442,030 | -0.02(-0.04%) |
Jul 20, 2007 | 59.50 | 59.75 | 56.87 | 56.96 | 21,948,808 | +1.00(+1.79%) |
Jul 19, 2007 | 57.61 | 57.86 | 55.50 | 55.96 | 23,122,396 | -1.19(-2.09%) |
Jul 18, 2007 | 56.21 | 57.59 | 55.67 | 57.15 | 14,880,298 | +0.45(+0.79%) |
Jul 17, 2007 | 54.45 | 57.14 | 54.41 | 56.70 | 17,601,088 | +2.52(+4.65%) |
Jul 16, 2007 | 54.72 | 54.79 | 53.71 | 54.18 | 7,897,191 | -0.58(-1.06%) |
Jul 13, 2007 | 54.35 | 55.06 | 53.33 | 54.76 | 11,716,257 | +0.33(+0.61%) |
Jul 12, 2007 | 52.30 | 54.56 | 51.65 | 54.43 | 13,144,193 | +2.78(+5.38%) |
Jul 11, 2007 | 52.00 | 52.39 | 51.52 | 51.65 | 7,860,526 | +0.37(+0.72%) |
Jul 10, 2007 | 51.22 | 52.15 | 50.39 | 51.28 | 10,556,221 | +0.04(+0.08%) |
Jul 09, 2007 | 49.80 | 51.90 | 49.70 | 51.24 | 11,927,101 | +2.04(+4.15%) |
Jul 06, 2007 | 48.25 | 49.20 | 48.16 | 49.20 | 5,245,187 | +1.11(+2.31%) |
Jul 05, 2007 | 47.63 | 48.11 | 47.22 | 48.09 | 6,905,382 | +0.49(+1.03%) |
Jul 03, 2007 | 48.08 | 48.17 | 47.14 | 47.60 | 4,756,556 | -0.80(-1.65%) |
Jul 02, 2007 | 48.51 | 48.65 | 48.01 | 48.40 | 5,337,132 | -0.54(-1.10%) |
Jun 29, 2007 | 49.04 | 49.61 | 48.61 | 48.94 | 7,627,661 | +0.30(+0.62%) |
Jun 28, 2007 | 48.31 | 49.18 | 48.07 | 48.64 | 6,594,956 | +0.13(+0.27%) |
Jun 27, 2007 | 47.03 | 48.65 | 47.03 | 48.51 | 6,775,467 | +1.20(+2.54%) |
Jun 26, 2007 | 47.63 | 48.00 | 47.00 | 47.31 | 7,142,528 | +0.18(+0.38%) |
Jun 25, 2007 | 47.35 | 47.97 | 46.89 | 47.13 | 6,254,868 | -0.77(-1.61%) |
Jun 22, 2007 | 48.42 | 48.90 | 47.53 | 47.90 | 8,403,759 | -0.64(-1.32%) |
Jun 21, 2007 | 46.50 | 48.60 | 46.48 | 48.54 | 12,697,592 | +2.09(+4.50%) |
Jun 20, 2007 | 47.75 | 48.00 | 46.30 | 46.45 | 8,367,700 | -1.17(-2.46%) |
Jun 19, 2007 | 47.20 | 47.95 | 47.07 | 47.62 | 7,326,600 | +0.31(+0.66%) |
Jun 18, 2007 | 46.66 | 47.60 | 46.40 | 47.31 | 10,429,600 | +0.91(+1.96%) |
Jun 15, 2007 | 45.45 | 46.49 | 44.88 | 46.40 | 11,834,500 | +1.42(+3.16%) |
Jun 14, 2007 | 44.23 | 45.09 | 44.09 | 44.98 | 5,424,900 | +0.80(+1.81%) |
Jun 13, 2007 | 44.23 | 44.72 | 43.71 | 44.18 | 6,218,700 | +0.13(+0.30%) |
Jun 12, 2007 | 44.57 | 44.86 | 43.95 | 44.05 | 8,387,100 | -0.80(-1.78%) |
Jun 11, 2007 | 44.01 | 45.23 | 43.93 | 44.85 | 9,126,741 | +0.63(+1.42%) |
Jun 08, 2007 | 43.01 | 44.26 | 42.95 | 44.22 | 7,254,565 | +1.30(+3.03%) |
Jun 07, 2007 | 43.61 | 44.28 | 42.88 | 42.92 | 9,794,546 | -0.76(-1.74%) |
Jun 06, 2007 | 43.40 | 43.88 | 42.86 | 43.68 | 6,823,456 | +0.29(+0.67%) |
Jun 05, 2007 | 43.53 | 43.98 | 42.84 | 43.39 | 6,588,384 | -0.34(-0.78%) |
Jun 04, 2007 | 41.92 | 44.00 | 41.86 | 43.73 | 13,299,550 | +1.19(+2.80%) |