Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 57.47 | 57.95 | 56.20 | 57.03 | 2,071,954 | +0.25(+0.45%) |
Aug 30, 2007 | 57.16 | 57.93 | 56.12 | 56.77 | 2,464,016 | -0.51(-0.90%) |
Aug 29, 2007 | 56.06 | 57.45 | 56.06 | 57.29 | 2,375,695 | +1.49(+2.68%) |
Aug 28, 2007 | 57.07 | 57.48 | 55.63 | 55.80 | 3,101,583 | -1.84(-3.19%) |
Aug 27, 2007 | 57.97 | 58.50 | 56.99 | 57.64 | 2,340,780 | -0.88(-1.50%) |
Aug 24, 2007 | 55.51 | 58.70 | 55.39 | 58.51 | 3,085,436 | +2.60(+4.65%) |
Aug 23, 2007 | 56.25 | 57.24 | 55.47 | 55.91 | 3,268,288 | -0.34(-0.61%) |
Aug 22, 2007 | 57.64 | 57.91 | 55.22 | 56.25 | 4,557,498 | -1.27(-2.20%) |
Aug 21, 2007 | 56.59 | 57.96 | 55.94 | 57.52 | 3,214,882 | +0.93(+1.64%) |
Aug 20, 2007 | 55.64 | 57.23 | 55.64 | 56.59 | 3,606,116 | +1.31(+2.37%) |
Aug 17, 2007 | 53.95 | 55.64 | 53.25 | 55.28 | 4,576,542 | +2.59(+4.92%) |
Aug 16, 2007 | 52.62 | 52.85 | 51.25 | 52.69 | 4,452,617 | +0.07(+0.12%) |
Aug 15, 2007 | 52.91 | 54.10 | 52.40 | 52.62 | 2,869,740 | -0.42(-0.79%) |
Aug 14, 2007 | 54.21 | 54.42 | 52.91 | 53.04 | 2,770,793 | -1.35(-2.48%) |
Aug 13, 2007 | 52.98 | 54.67 | 53.27 | 54.39 | 3,014,090 | +1.41(+2.67%) |
Aug 10, 2007 | 53.08 | 54.35 | 52.46 | 52.98 | 3,790,210 | -1.64(-3.01%) |
Aug 09, 2007 | 53.75 | 55.35 | 52.09 | 54.62 | 5,450,644 | +0.87(+1.62%) |
Aug 08, 2007 | 52.89 | 54.70 | 52.14 | 53.75 | 3,668,079 | +1.42(+2.71%) |
Aug 07, 2007 | 50.74 | 52.75 | 50.06 | 52.33 | 3,938,027 | +1.59(+3.14%) |
Aug 06, 2007 | 50.22 | 50.88 | 49.21 | 50.74 | 3,676,497 | +0.79(+1.58%) |
Aug 03, 2007 | 50.85 | 52.12 | 49.89 | 49.95 | 3,316,175 | -2.17(-4.17%) |
Aug 02, 2007 | 51.34 | 52.22 | 50.98 | 52.12 | 2,864,220 | +1.22(+2.39%) |
Aug 01, 2007 | 50.65 | 51.73 | 49.98 | 50.91 | 4,606,337 | +0.25(+0.50%) |
Jul 31, 2007 | 50.33 | 51.29 | 50.31 | 50.65 | 3,614,258 | +0.33(+0.65%) |
Jul 30, 2007 | 49.38 | 50.54 | 49.07 | 50.33 | 2,482,646 | +0.94(+1.91%) |
Jul 27, 2007 | 50.13 | 51.02 | 49.38 | 49.38 | 2,819,646 | -0.75(-1.49%) |
Jul 26, 2007 | 50.66 | 50.95 | 49.42 | 50.13 | 3,712,754 | -1.20(-2.33%) |
Jul 25, 2007 | 51.77 | 52.69 | 50.84 | 51.33 | 3,454,999 | -0.01(-0.01%) |
Jul 24, 2007 | 51.93 | 52.49 | 51.04 | 51.33 | 2,779,326 | -0.78(-1.50%) |
Jul 23, 2007 | 52.54 | 53.42 | 51.99 | 52.12 | 2,424,271 | +0.20(+0.38%) |
Jul 20, 2007 | 53.12 | 53.12 | 51.81 | 51.92 | 1,985,565 | -1.20(-2.25%) |
Jul 19, 2007 | 52.90 | 53.20 | 52.43 | 53.12 | 1,248,223 | +0.22(+0.41%) |
Jul 18, 2007 | 52.90 | 53.30 | 52.61 | 52.90 | 2,533,292 | -0.18(-0.34%) |
Jul 17, 2007 | 53.19 | 53.54 | 52.62 | 53.08 | 1,963,898 | +0.07(+0.14%) |
Jul 16, 2007 | 53.64 | 54.17 | 52.87 | 53.01 | 2,178,491 | -0.86(-1.60%) |
Jul 13, 2007 | 53.81 | 54.28 | 53.31 | 53.87 | 2,669,914 | -0.54(-0.99%) |
Jul 12, 2007 | 54.13 | 54.87 | 53.30 | 54.41 | 6,962,778 | +4.13(+8.22%) |
Jul 11, 2007 | 50.82 | 50.91 | 49.92 | 50.27 | 3,399,804 | +0.22(+0.45%) |
Jul 10, 2007 | 52.54 | 52.30 | 49.85 | 50.05 | 5,850,820 | -2.88(-5.44%) |
Jul 09, 2007 | 54.06 | 54.48 | 52.90 | 52.93 | 1,942,094 | -0.77(-1.43%) |
Jul 06, 2007 | 53.59 | 53.93 | 52.70 | 53.70 | 1,519,120 | +0.33(+0.62%) |
Jul 05, 2007 | 52.20 | 53.48 | 51.85 | 53.36 | 1,660,295 | +1.17(+2.24%) |
Jul 03, 2007 | 52.64 | 52.87 | 52.15 | 52.20 | 912,189 | -0.25(-0.47%) |
Jul 02, 2007 | 53.13 | 53.21 | 52.18 | 52.44 | 1,247,395 | -0.44(-0.84%) |
Jun 29, 2007 | 53.42 | 53.54 | 52.80 | 52.88 | 1,662,089 | -0.38(-0.71%) |
Jun 28, 2007 | 52.01 | 53.88 | 51.94 | 53.26 | 3,374,563 | +1.25(+2.40%) |
Jun 27, 2007 | 51.83 | 52.35 | 51.67 | 52.01 | 2,772,587 | +0.19(+0.36%) |
Jun 26, 2007 | 52.74 | 52.98 | 51.61 | 51.83 | 3,166,305 | -0.91(-1.72%) |
Jun 25, 2007 | 53.41 | 53.47 | 52.56 | 52.73 | 2,898,945 | -0.68(-1.28%) |
Jun 22, 2007 | 54.35 | 54.76 | 53.35 | 53.41 | 4,368,160 | -2.08(-3.75%) |
Jun 21, 2007 | 55.93 | 55.93 | 55.18 | 55.49 | 2,468,498 | -0.44(-0.79%) |
Jun 20, 2007 | 56.68 | 56.78 | 55.83 | 55.93 | 1,819,825 | -0.45(-0.80%) |
Jun 19, 2007 | 56.20 | 56.46 | 55.62 | 56.38 | 1,386,638 | +0.18(+0.32%) |
Jun 18, 2007 | 56.53 | 56.83 | 56.09 | 56.20 | 2,286,132 | -0.14(-0.26%) |
Jun 15, 2007 | 57.21 | 57.21 | 56.27 | 56.35 | 1,880,269 | +0.01(+0.01%) |
Jun 14, 2007 | 56.53 | 56.75 | 55.93 | 56.34 | 1,484,619 | -0.34(-0.60%) |
Jun 13, 2007 | 56.52 | 56.74 | 56.01 | 56.68 | 1,791,535 | +0.50(+0.89%) |
Jun 12, 2007 | 56.05 | 56.76 | 55.91 | 56.18 | 1,847,011 | +0.13(+0.23%) |
Jun 11, 2007 | 56.59 | 56.85 | 55.69 | 56.05 | 1,998,675 | -0.72(-1.28%) |
Jun 08, 2007 | 56.56 | 57.10 | 56.25 | 56.77 | 2,226,239 | +0.21(+0.37%) |
Jun 07, 2007 | 57.25 | 58.62 | 56.51 | 56.56 | 4,778,024 | -1.14(-1.98%) |
Jun 06, 2007 | 58.70 | 57.98 | 56.80 | 57.71 | 2,552,208 | -0.34(-0.59%) |
Jun 05, 2007 | 59.27 | 59.22 | 57.84 | 58.05 | 2,877,254 | -1.17(-1.97%) |
Jun 04, 2007 | 58.88 | 59.33 | 58.22 | 59.22 | 2,284,643 | +0.33(+0.57%) |