Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 52.49 | 52.49 | 51.68 | 51.84 | 2,125,764 | -0.23(-0.43%) |
Aug 30, 2007 | 51.09 | 52.86 | 51.00 | 52.07 | 2,889,551 | +0.79(+1.55%) |
Aug 29, 2007 | 50.62 | 51.40 | 49.94 | 51.28 | 2,128,643 | +0.84(+1.67%) |
Aug 28, 2007 | 51.08 | 51.47 | 50.40 | 50.43 | 2,308,404 | -1.04(-2.02%) |
Aug 27, 2007 | 51.30 | 51.75 | 50.88 | 51.47 | 1,501,778 | +0.01(+0.02%) |
Aug 24, 2007 | 51.48 | 51.71 | 50.63 | 51.46 | 2,386,838 | -0.14(-0.27%) |
Aug 23, 2007 | 51.61 | 52.38 | 50.92 | 51.60 | 3,636,720 | +0.83(+1.64%) |
Aug 22, 2007 | 50.94 | 52.12 | 50.47 | 50.77 | 2,463,173 | -0.12(-0.23%) |
Aug 21, 2007 | 50.52 | 51.52 | 50.43 | 50.88 | 3,587,019 | +0.13(+0.25%) |
Aug 20, 2007 | 51.21 | 51.50 | 49.81 | 50.76 | 2,591,840 | -0.63(-1.22%) |
Aug 17, 2007 | 50.05 | 51.50 | 50.05 | 51.38 | 4,791,910 | +1.64(+3.29%) |
Aug 16, 2007 | 48.82 | 50.14 | 48.41 | 49.75 | 4,840,572 | +0.74(+1.52%) |
Aug 15, 2007 | 50.35 | 51.22 | 48.97 | 49.00 | 5,434,942 | -1.48(-2.93%) |
Aug 14, 2007 | 51.14 | 51.14 | 50.37 | 50.48 | 2,656,502 | -0.40(-0.79%) |
Aug 13, 2007 | 52.39 | 52.39 | 50.68 | 50.88 | 3,386,538 | -1.29(-2.48%) |
Aug 10, 2007 | 52.20 | 53.68 | 51.17 | 52.18 | 4,253,340 | -0.87(-1.64%) |
Aug 09, 2007 | 52.68 | 54.20 | 52.29 | 53.05 | 5,405,972 | -0.03(-0.06%) |
Aug 08, 2007 | 52.88 | 53.70 | 52.51 | 53.08 | 4,765,342 | +0.02(+0.04%) |
Aug 07, 2007 | 51.77 | 53.44 | 50.80 | 53.06 | 5,313,518 | +1.31(+2.54%) |
Aug 06, 2007 | 50.13 | 51.76 | 49.80 | 51.75 | 5,675,223 | +2.74(+5.60%) |
Aug 03, 2007 | 49.44 | 51.22 | 48.95 | 49.00 | 5,696,138 | -1.49(-2.95%) |
Aug 02, 2007 | 47.78 | 50.88 | 47.55 | 50.49 | 9,989,157 | +3.39(+7.19%) |
Aug 01, 2007 | 47.53 | 48.52 | 46.56 | 47.10 | 7,061,766 | -0.53(-1.11%) |
Jul 31, 2007 | 49.07 | 49.07 | 47.63 | 47.63 | 4,155,516 | -0.95(-1.96%) |
Jul 30, 2007 | 48.71 | 49.14 | 48.22 | 48.58 | 3,768,573 | -0.22(-0.44%) |
Jul 27, 2007 | 49.73 | 49.82 | 48.80 | 48.80 | 4,726,639 | -0.80(-1.62%) |
Jul 26, 2007 | 49.78 | 50.09 | 48.73 | 49.60 | 5,905,369 | -0.99(-1.96%) |
Jul 25, 2007 | 50.01 | 50.68 | 49.76 | 50.59 | 3,451,893 | +0.71(+1.41%) |
Jul 24, 2007 | 50.03 | 50.46 | 49.40 | 49.89 | 5,293,705 | -0.89(-1.75%) |
Jul 23, 2007 | 50.85 | 51.51 | 50.64 | 50.78 | 3,055,229 | -0.02(-0.04%) |
Jul 20, 2007 | 50.90 | 51.02 | 50.34 | 50.80 | 5,118,224 | -0.15(-0.29%) |
Jul 19, 2007 | 49.02 | 51.15 | 49.02 | 50.94 | 7,269,738 | +1.92(+3.92%) |
Jul 18, 2007 | 48.39 | 49.02 | 47.68 | 49.02 | 5,396,196 | +0.58(+1.19%) |
Jul 17, 2007 | 47.09 | 48.54 | 47.03 | 48.45 | 5,096,080 | +1.35(+2.87%) |
Jul 16, 2007 | 47.02 | 47.55 | 46.88 | 47.09 | 3,236,657 | -0.16(-0.33%) |
Jul 13, 2007 | 47.59 | 48.07 | 47.08 | 47.25 | 3,655,893 | -0.58(-1.21%) |
Jul 12, 2007 | 48.49 | 48.65 | 47.49 | 47.83 | 5,814,706 | -0.74(-1.53%) |
Jul 11, 2007 | 48.43 | 48.75 | 48.00 | 48.57 | 3,201,643 | +0.16(+0.32%) |
Jul 10, 2007 | 49.08 | 50.01 | 48.31 | 48.42 | 3,933,294 | -0.89(-1.81%) |
Jul 09, 2007 | 50.53 | 50.56 | 48.76 | 49.31 | 4,511,912 | -0.54(-1.08%) |
Jul 06, 2007 | 49.26 | 50.05 | 49.05 | 49.85 | 3,774,292 | +0.00(+0.00%) |
Jul 05, 2007 | 47.64 | 50.30 | 47.64 | 49.85 | 7,170,128 | +2.12(+4.43%) |
Jul 03, 2007 | 47.20 | 47.73 | 46.98 | 47.73 | 1,368,815 | +0.56(+1.18%) |
Jul 02, 2007 | 46.96 | 47.58 | 46.70 | 47.17 | 2,328,910 | +0.83(+1.80%) |
Jun 29, 2007 | 46.54 | 47.12 | 46.10 | 46.34 | 3,154,430 | -0.27(-0.59%) |
Jun 28, 2007 | 46.51 | 47.11 | 46.51 | 46.62 | 2,613,325 | -0.13(-0.27%) |
Jun 27, 2007 | 46.10 | 46.78 | 46.03 | 46.74 | 2,235,009 | +0.19(+0.40%) |
Jun 26, 2007 | 46.58 | 46.83 | 46.19 | 46.56 | 4,117,234 | +0.08(+0.17%) |
Jun 25, 2007 | 47.41 | 47.61 | 46.35 | 46.48 | 4,377,703 | -1.09(-2.29%) |
Jun 22, 2007 | 47.25 | 47.84 | 47.02 | 47.57 | 2,845,226 | +0.56(+1.19%) |
Jun 21, 2007 | 46.94 | 47.58 | 46.47 | 47.01 | 4,039,785 | -0.01(-0.02%) |
Jun 20, 2007 | 48.12 | 48.12 | 46.96 | 47.02 | 4,264,532 | -0.95(-1.98%) |
Jun 19, 2007 | 48.64 | 48.77 | 47.80 | 47.97 | 3,828,204 | -0.71(-1.47%) |
Jun 18, 2007 | 49.16 | 49.37 | 48.64 | 48.68 | 3,017,736 | -0.76(-1.54%) |
Jun 15, 2007 | 48.66 | 49.47 | 47.89 | 49.45 | 6,513,666 | +1.40(+2.91%) |
Jun 14, 2007 | 47.98 | 48.64 | 47.85 | 48.05 | 2,906,841 | -0.03(-0.06%) |
Jun 13, 2007 | 46.89 | 48.13 | 46.55 | 48.07 | 3,245,039 | +1.23(+2.63%) |
Jun 12, 2007 | 47.75 | 47.79 | 46.74 | 46.84 | 4,498,472 | -1.02(-2.13%) |
Jun 11, 2007 | 48.09 | 48.28 | 47.52 | 47.86 | 2,770,435 | -0.25(-0.53%) |
Jun 08, 2007 | 47.04 | 48.29 | 47.03 | 48.11 | 4,024,514 | +0.67(+1.40%) |
Jun 07, 2007 | 48.45 | 49.00 | 47.12 | 47.45 | 4,692,107 | -1.73(-3.52%) |
Jun 06, 2007 | 48.87 | 49.46 | 48.65 | 49.18 | 4,512,980 | +0.12(+0.24%) |
Jun 05, 2007 | 48.19 | 49.21 | 47.69 | 49.06 | 4,055,797 | +0.58(+1.19%) |
Jun 04, 2007 | 47.52 | 48.65 | 47.15 | 48.49 | 4,048,837 | +1.05(+2.21%) |