Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 52.52 | 52.80 | 51.59 | 52.48 | 3,565,670 | +0.75(+1.46%) |
Aug 30, 2007 | 51.79 | 52.24 | 51.50 | 51.73 | 3,770,092 | -0.79(-1.50%) |
Aug 29, 2007 | 50.87 | 52.54 | 50.64 | 52.52 | 4,648,338 | +2.12(+4.21%) |
Aug 28, 2007 | 52.56 | 52.64 | 50.26 | 50.40 | 5,087,290 | -2.17(-4.13%) |
Aug 27, 2007 | 53.00 | 53.67 | 52.56 | 52.56 | 3,781,925 | -0.45(-0.85%) |
Aug 24, 2007 | 51.73 | 53.04 | 51.24 | 53.02 | 4,215,202 | +1.47(+2.85%) |
Aug 23, 2007 | 52.73 | 52.89 | 51.40 | 51.55 | 4,804,007 | -0.96(-1.84%) |
Aug 22, 2007 | 52.90 | 53.20 | 52.24 | 52.51 | 6,237,186 | +0.34(+0.65%) |
Aug 21, 2007 | 51.63 | 52.51 | 51.68 | 52.17 | 6,317,757 | +0.54(+1.05%) |
Aug 20, 2007 | 52.70 | 53.23 | 50.93 | 51.63 | 5,388,534 | -1.07(-2.03%) |
Aug 17, 2007 | 51.40 | 53.00 | 50.86 | 52.70 | 8,503,792 | +3.24(+6.56%) |
Aug 16, 2007 | 48.80 | 49.91 | 47.71 | 49.45 | 9,808,625 | +0.19(+0.38%) |
Aug 15, 2007 | 48.96 | 50.59 | 48.88 | 49.27 | 6,888,576 | -0.14(-0.28%) |
Aug 14, 2007 | 51.20 | 51.89 | 49.40 | 49.41 | 4,874,516 | -1.79(-3.49%) |
Aug 13, 2007 | 50.67 | 51.97 | 51.00 | 51.20 | 4,753,714 | +0.53(+1.05%) |
Aug 10, 2007 | 50.20 | 52.12 | 48.16 | 50.67 | 10,045,982 | -0.03(-0.06%) |
Aug 09, 2007 | 52.03 | 52.20 | 50.69 | 50.69 | 11,666,297 | -2.20(-4.17%) |
Aug 08, 2007 | 50.86 | 54.90 | 50.86 | 52.90 | 13,470,245 | +2.31(+4.58%) |
Aug 07, 2007 | 50.31 | 51.30 | 49.84 | 50.58 | 7,079,879 | -0.25(-0.49%) |
Aug 06, 2007 | 50.03 | 50.83 | 48.94 | 50.83 | 13,988,427 | +1.04(+2.09%) |
Aug 03, 2007 | 50.92 | 52.46 | 49.70 | 49.79 | 7,559,524 | -2.50(-4.77%) |
Aug 02, 2007 | 52.19 | 52.56 | 51.00 | 52.29 | 9,721,751 | +0.85(+1.65%) |
Aug 01, 2007 | 51.81 | 52.02 | 49.89 | 51.44 | 9,547,065 | -0.37(-0.71%) |
Jul 31, 2007 | 52.87 | 53.56 | 51.81 | 51.81 | 6,682,537 | -0.52(-0.99%) |
Jul 30, 2007 | 52.47 | 52.79 | 51.82 | 52.33 | 7,053,554 | -0.14(-0.27%) |
Jul 27, 2007 | 53.52 | 53.74 | 52.47 | 52.47 | 5,962,949 | -1.08(-2.02%) |
Jul 26, 2007 | 54.03 | 54.46 | 52.85 | 53.55 | 7,758,119 | -1.22(-2.22%) |
Jul 25, 2007 | 55.18 | 55.57 | 54.03 | 54.77 | 6,730,829 | -0.27(-0.50%) |
Jul 24, 2007 | 55.63 | 55.76 | 54.86 | 55.04 | 5,507,896 | -1.19(-2.11%) |
Jul 23, 2007 | 55.74 | 56.35 | 55.63 | 56.23 | 3,691,231 | +0.91(+1.65%) |
Jul 20, 2007 | 56.45 | 56.45 | 55.19 | 55.32 | 4,631,053 | -1.13(-2.01%) |
Jul 19, 2007 | 56.12 | 56.53 | 56.03 | 56.45 | 3,904,549 | +0.46(+0.82%) |
Jul 18, 2007 | 56.17 | 56.24 | 55.28 | 55.99 | 4,622,374 | -0.26(-0.46%) |
Jul 17, 2007 | 56.73 | 56.97 | 56.24 | 56.25 | 2,921,612 | -0.53(-0.93%) |
Jul 16, 2007 | 56.51 | 57.07 | 56.44 | 56.77 | 2,039,603 | +0.04(+0.07%) |
Jul 13, 2007 | 56.62 | 57.01 | 56.34 | 56.73 | 2,979,945 | +0.29(+0.52%) |
Jul 12, 2007 | 56.11 | 56.56 | 56.00 | 56.44 | 3,814,569 | +0.33(+0.59%) |
Jul 11, 2007 | 55.10 | 56.27 | 55.10 | 56.11 | 4,272,167 | +0.73(+1.32%) |
Jul 10, 2007 | 56.44 | 56.53 | 55.36 | 55.38 | 4,561,772 | -1.54(-2.70%) |
Jul 09, 2007 | 57.18 | 57.30 | 56.73 | 56.91 | 2,483,259 | -0.30(-0.52%) |
Jul 06, 2007 | 57.05 | 57.32 | 56.81 | 57.21 | 2,148,742 | +0.15(+0.27%) |
Jul 05, 2007 | 57.69 | 57.86 | 57.00 | 57.06 | 2,424,840 | -0.64(-1.11%) |
Jul 03, 2007 | 57.66 | 57.93 | 57.41 | 57.70 | 1,031,006 | +0.07(+0.12%) |
Jul 02, 2007 | 57.24 | 57.67 | 56.92 | 57.63 | 2,144,118 | +0.80(+1.40%) |
Jun 29, 2007 | 57.38 | 57.60 | 56.49 | 56.84 | 3,010,639 | -0.40(-0.69%) |
Jun 28, 2007 | 57.33 | 57.58 | 56.97 | 57.24 | 3,179,377 | -0.31(-0.54%) |
Jun 27, 2007 | 56.51 | 57.55 | 56.21 | 57.55 | 4,755,424 | +0.92(+1.63%) |
Jun 26, 2007 | 57.18 | 57.29 | 56.56 | 56.62 | 3,369,459 | -0.11(-0.19%) |
Jun 25, 2007 | 56.86 | 57.95 | 56.41 | 56.73 | 4,521,066 | -0.12(-0.22%) |
Jun 22, 2007 | 58.07 | 58.12 | 56.81 | 56.85 | 5,566,094 | -1.32(-2.27%) |
Jun 21, 2007 | 58.66 | 58.26 | 57.58 | 58.17 | 5,655,291 | -0.49(-0.84%) |
Jun 20, 2007 | 60.21 | 60.21 | 58.62 | 58.66 | 4,147,118 | -1.44(-2.39%) |
Jun 19, 2007 | 59.63 | 60.16 | 59.50 | 60.10 | 2,989,695 | +0.38(+0.64%) |
Jun 18, 2007 | 59.77 | 59.90 | 59.42 | 59.72 | 2,928,796 | +0.27(+0.46%) |
Jun 15, 2007 | 59.38 | 60.16 | 59.38 | 59.45 | 5,209,943 | +0.54(+0.91%) |
Jun 14, 2007 | 58.93 | 59.40 | 58.78 | 58.91 | 3,711,930 | -0.02(-0.04%) |
Jun 13, 2007 | 58.17 | 58.95 | 57.70 | 58.93 | 5,867,002 | +1.43(+2.49%) |
Jun 12, 2007 | 57.74 | 58.31 | 57.30 | 57.50 | 4,423,046 | -0.66(-1.14%) |
Jun 11, 2007 | 57.93 | 58.56 | 57.63 | 58.16 | 3,445,925 | +0.23(+0.40%) |
Jun 08, 2007 | 56.99 | 57.95 | 56.96 | 57.93 | 5,014,474 | +0.94(+1.64%) |
Jun 07, 2007 | 58.46 | 58.04 | 56.93 | 56.99 | 5,954,895 | -1.15(-1.98%) |
Jun 06, 2007 | 58.90 | 58.95 | 58.09 | 58.14 | 3,453,621 | -0.65(-1.10%) |
Jun 05, 2007 | 59.01 | 59.18 | 58.71 | 58.79 | 2,979,089 | -0.11(-0.18%) |
Jun 04, 2007 | 59.13 | 59.32 | 58.84 | 58.90 | 3,248,516 | -0.51(-0.87%) |