Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 52.96 | 53.18 | 52.62 | 52.82 | 1,367,434 | +0.43(+0.82%) |
Aug 30, 2007 | 52.09 | 52.73 | 52.06 | 52.39 | 893,875 | -0.25(-0.47%) |
Aug 29, 2007 | 51.89 | 52.63 | 51.63 | 52.63 | 3,261,145 | +1.10(+2.13%) |
Aug 28, 2007 | 52.36 | 52.39 | 51.44 | 51.54 | 1,323,458 | -1.11(-2.11%) |
Aug 27, 2007 | 52.95 | 52.95 | 52.62 | 52.65 | 1,008,692 | -0.38(-0.71%) |
Aug 24, 2007 | 52.46 | 53.06 | 52.36 | 53.02 | 1,202,621 | +0.55(+1.05%) |
Aug 23, 2007 | 52.75 | 52.75 | 52.11 | 52.47 | 1,396,403 | +0.06(+0.11%) |
Aug 22, 2007 | 52.42 | 52.42 | 51.94 | 52.42 | 4,644,500 | +0.57(+1.11%) |
Aug 21, 2007 | 51.76 | 52.18 | 51.60 | 51.84 | 834,240 | -0.02(-0.04%) |
Aug 20, 2007 | 52.15 | 52.15 | 51.32 | 51.86 | 957,034 | -0.15(-0.29%) |
Aug 17, 2007 | 51.22 | 53.10 | 51.07 | 52.02 | 3,860,368 | +1.38(+2.72%) |
Aug 16, 2007 | 50.08 | 50.83 | 49.27 | 50.64 | 10,417,632 | +0.18(+0.36%) |
Aug 15, 2007 | 50.56 | 51.63 | 50.32 | 50.45 | 4,758,909 | -0.60(-1.18%) |
Aug 14, 2007 | 52.01 | 52.11 | 51.02 | 51.06 | 2,725,994 | -0.98(-1.87%) |
Aug 13, 2007 | 52.36 | 52.38 | 51.80 | 52.03 | 2,380,841 | +0.05(+0.09%) |
Aug 10, 2007 | 51.38 | 52.25 | 51.18 | 51.99 | 2,659,052 | -0.09(-0.18%) |
Aug 09, 2007 | 52.64 | 53.27 | 51.86 | 52.08 | 5,473,898 | -1.54(-2.87%) |
Aug 08, 2007 | 53.14 | 53.79 | 52.91 | 53.62 | 2,874,756 | +0.74(+1.41%) |
Aug 07, 2007 | 52.11 | 53.29 | 52.04 | 52.88 | 3,289,984 | +0.40(+0.76%) |
Aug 06, 2007 | 51.50 | 52.51 | 51.11 | 52.48 | 2,264,572 | +0.93(+1.80%) |
Aug 03, 2007 | 52.02 | 52.59 | 51.54 | 51.55 | 5,130,585 | -1.03(-1.97%) |
Aug 02, 2007 | 52.40 | 52.74 | 52.16 | 52.59 | 1,583,399 | +0.28(+0.54%) |
Aug 01, 2007 | 51.86 | 52.48 | 51.41 | 52.30 | 4,630,083 | +0.35(+0.68%) |
Jul 31, 2007 | 53.00 | 53.09 | 51.82 | 51.95 | 3,872,243 | -0.61(-1.17%) |
Jul 30, 2007 | 52.38 | 52.75 | 51.92 | 52.56 | 1,987,666 | +0.55(+1.06%) |
Jul 27, 2007 | 52.76 | 53.14 | 51.94 | 52.01 | 2,726,908 | -0.97(-1.84%) |
Jul 26, 2007 | 53.18 | 53.84 | 52.34 | 52.98 | 5,747,151 | -1.20(-2.22%) |
Jul 25, 2007 | 54.31 | 54.33 | 53.66 | 54.19 | 5,055,030 | +0.28(+0.53%) |
Jul 24, 2007 | 54.54 | 54.66 | 53.73 | 53.90 | 2,124,944 | -0.91(-1.66%) |
Jul 23, 2007 | 54.77 | 55.03 | 54.57 | 54.82 | 2,318,831 | +0.28(+0.52%) |
Jul 20, 2007 | 54.89 | 55.11 | 54.29 | 54.53 | 847,422 | -0.59(-1.07%) |
Jul 19, 2007 | 54.98 | 55.23 | 54.95 | 55.12 | 470,931 | +0.24(+0.43%) |
Jul 18, 2007 | 54.72 | 54.98 | 54.41 | 54.88 | 966,956 | -0.17(-0.32%) |
Jul 17, 2007 | 55.05 | 55.27 | 54.97 | 55.06 | 1,219,716 | +0.02(+0.04%) |
Jul 16, 2007 | 54.98 | 55.21 | 54.89 | 55.04 | 1,212,045 | +0.08(+0.15%) |
Jul 13, 2007 | 54.83 | 55.13 | 54.79 | 54.95 | 2,360,434 | +0.11(+0.20%) |
Jul 12, 2007 | 54.04 | 54.85 | 54.01 | 54.85 | 1,025,049 | +1.07(+1.98%) |
Jul 11, 2007 | 53.44 | 53.79 | 53.31 | 53.78 | 1,322,283 | +0.34(+0.65%) |
Jul 10, 2007 | 53.85 | 54.02 | 53.42 | 53.44 | 988,503 | -0.65(-1.20%) |
Jul 09, 2007 | 54.12 | 54.21 | 53.94 | 54.09 | 2,178,544 | +0.02(+0.03%) |
Jul 06, 2007 | 53.83 | 54.12 | 53.77 | 54.07 | 2,262,647 | +0.16(+0.30%) |
Jul 05, 2007 | 53.88 | 53.94 | 53.64 | 53.91 | 2,098,049 | -0.01(-0.01%) |
Jul 03, 2007 | 53.75 | 53.93 | 53.73 | 53.92 | 1,153,947 | +0.23(+0.43%) |
Jul 02, 2007 | 53.41 | 53.69 | 53.33 | 53.69 | 1,829,600 | +0.62(+1.17%) |
Jun 29, 2007 | 53.37 | 53.60 | 52.75 | 53.07 | 4,208,145 | -0.40(-0.75%) |
Jun 28, 2007 | 53.52 | 53.81 | 53.40 | 53.47 | 960,661 | -0.02(-0.03%) |
Jun 27, 2007 | 52.64 | 53.50 | 52.64 | 53.48 | 1,831,988 | +0.67(+1.28%) |
Jun 26, 2007 | 53.37 | 53.50 | 52.81 | 52.81 | 1,813,244 | -0.34(-0.63%) |
Jun 25, 2007 | 53.38 | 53.72 | 52.97 | 53.14 | 2,358,750 | -0.21(-0.40%) |
Jun 22, 2007 | 53.79 | 53.87 | 53.18 | 53.36 | 916,711 | -0.63(-1.16%) |
Jun 21, 2007 | 53.70 | 54.02 | 53.42 | 53.99 | 1,445,609 | +0.28(+0.51%) |
Jun 20, 2007 | 54.49 | 54.51 | 53.63 | 53.71 | 1,323,980 | -0.64(-1.18%) |
Jun 19, 2007 | 54.12 | 54.50 | 54.12 | 54.36 | 1,343,684 | +0.07(+0.13%) |
Jun 18, 2007 | 54.49 | 54.49 | 54.18 | 54.29 | 1,049,814 | +0.09(+0.17%) |
Jun 15, 2007 | 54.36 | 54.45 | 54.19 | 54.19 | 1,995,496 | +0.28(+0.53%) |
Jun 14, 2007 | 53.72 | 54.01 | 53.70 | 53.91 | 989,265 | +0.35(+0.66%) |
Jun 13, 2007 | 53.13 | 53.67 | 52.98 | 53.56 | 2,311,158 | +0.68(+1.29%) |
Jun 12, 2007 | 53.30 | 53.50 | 52.85 | 52.88 | 5,149,246 | -0.58(-1.09%) |
Jun 11, 2007 | 53.24 | 53.67 | 53.24 | 53.46 | 1,412,715 | +0.10(+0.19%) |
Jun 08, 2007 | 52.88 | 53.38 | 52.71 | 53.36 | 2,095,309 | +0.60(+1.13%) |
Jun 07, 2007 | 53.52 | 53.67 | 52.74 | 52.76 | 2,323,946 | -0.90(-1.69%) |
Jun 06, 2007 | 53.87 | 53.90 | 53.52 | 53.67 | 371,904 | -0.41(-0.77%) |
Jun 05, 2007 | 54.14 | 54.22 | 53.87 | 54.08 | 727,334 | -0.25(-0.45%) |
Jun 04, 2007 | 54.14 | 54.37 | 54.11 | 54.32 | 475,776 | +0.03(+0.06%) |