Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 50.10 | 50.45 | 49.09 | 49.42 | 3,981,049 | +0.31(+0.64%) |
Aug 30, 2007 | 49.17 | 49.76 | 48.91 | 49.11 | 5,215,740 | -0.60(-1.21%) |
Aug 29, 2007 | 49.06 | 49.94 | 47.98 | 49.71 | 6,265,560 | +0.99(+2.02%) |
Aug 28, 2007 | 49.76 | 49.90 | 48.48 | 48.73 | 8,404,060 | -1.64(-3.26%) |
Aug 27, 2007 | 50.37 | 50.63 | 49.76 | 50.37 | 2,746,882 | -0.32(-0.63%) |
Aug 24, 2007 | 50.73 | 50.90 | 50.12 | 50.69 | 3,868,923 | -0.41(-0.79%) |
Aug 23, 2007 | 51.44 | 51.77 | 50.33 | 51.09 | 5,305,885 | -0.07(-0.13%) |
Aug 22, 2007 | 53.35 | 53.35 | 50.59 | 51.16 | 7,917,091 | -1.17(-2.23%) |
Aug 21, 2007 | 51.46 | 53.23 | 50.58 | 52.33 | 10,623,981 | +1.34(+2.62%) |
Aug 20, 2007 | 52.55 | 53.10 | 49.99 | 51.00 | 7,177,034 | -1.55(-2.95%) |
Aug 17, 2007 | 51.97 | 53.20 | 49.69 | 52.55 | 11,101,223 | +2.97(+6.00%) |
Aug 16, 2007 | 48.18 | 50.35 | 45.47 | 49.57 | 15,525,251 | +1.40(+2.90%) |
Aug 15, 2007 | 50.58 | 51.18 | 47.70 | 48.18 | 13,013,389 | -2.27(-4.50%) |
Aug 14, 2007 | 52.59 | 52.64 | 49.86 | 50.45 | 7,996,521 | -1.89(-3.61%) |
Aug 13, 2007 | 52.81 | 54.11 | 52.05 | 52.33 | 4,589,301 | -0.48(-0.91%) |
Aug 10, 2007 | 51.28 | 52.99 | 50.67 | 52.81 | 6,713,271 | +0.84(+1.62%) |
Aug 09, 2007 | 52.74 | 54.60 | 51.83 | 51.97 | 9,396,593 | -2.74(-5.01%) |
Aug 08, 2007 | 53.97 | 56.40 | 53.68 | 54.72 | 8,165,232 | +0.75(+1.39%) |
Aug 07, 2007 | 52.87 | 54.68 | 52.35 | 53.97 | 6,851,322 | +0.28(+0.51%) |
Aug 06, 2007 | 51.69 | 53.69 | 49.99 | 53.69 | 9,909,944 | +1.90(+3.66%) |
Aug 03, 2007 | 52.76 | 54.42 | 51.61 | 51.80 | 12,861,835 | -2.62(-4.82%) |
Aug 02, 2007 | 53.69 | 55.36 | 53.57 | 54.42 | 6,465,560 | +0.95(+1.77%) |
Aug 01, 2007 | 53.88 | 54.95 | 52.07 | 53.47 | 14,406,605 | -0.61(-1.13%) |
Jul 31, 2007 | 56.92 | 57.45 | 53.95 | 54.08 | 11,508,716 | -2.09(-3.71%) |
Jul 30, 2007 | 55.81 | 56.81 | 55.12 | 56.17 | 5,644,550 | +0.36(+0.64%) |
Jul 27, 2007 | 55.77 | 57.19 | 55.69 | 55.81 | 5,859,580 | -0.62(-1.10%) |
Jul 26, 2007 | 56.46 | 56.77 | 55.19 | 56.43 | 8,226,101 | -0.99(-1.72%) |
Jul 25, 2007 | 58.16 | 58.59 | 56.47 | 57.42 | 6,686,843 | -0.18(-0.32%) |
Jul 24, 2007 | 58.49 | 58.64 | 57.39 | 57.60 | 6,279,728 | -2.06(-3.45%) |
Jul 23, 2007 | 59.66 | 60.10 | 59.36 | 59.66 | 3,522,471 | +0.30(+0.50%) |
Jul 20, 2007 | 59.23 | 60.23 | 58.48 | 59.36 | 10,141,093 | +1.64(+2.85%) |
Jul 19, 2007 | 59.68 | 59.68 | 57.09 | 57.71 | 8,665,166 | -0.66(-1.14%) |
Jul 18, 2007 | 58.09 | 58.61 | 57.57 | 58.38 | 6,433,310 | -0.01(-0.01%) |
Jul 17, 2007 | 58.25 | 59.07 | 57.94 | 58.39 | 4,195,053 | +0.15(+0.25%) |
Jul 16, 2007 | 57.37 | 58.95 | 57.37 | 58.24 | 4,124,740 | +0.65(+1.13%) |
Jul 13, 2007 | 57.68 | 58.03 | 57.35 | 57.59 | 3,449,597 | -0.28(-0.48%) |
Jul 12, 2007 | 57.46 | 58.24 | 57.04 | 57.87 | 5,661,102 | +0.83(+1.45%) |
Jul 11, 2007 | 58.28 | 58.39 | 56.64 | 57.04 | 10,767,072 | -0.80(-1.39%) |
Jul 10, 2007 | 59.62 | 59.75 | 57.65 | 57.84 | 7,285,681 | -2.42(-4.02%) |
Jul 09, 2007 | 59.83 | 60.56 | 59.74 | 60.27 | 2,726,347 | +0.18(+0.31%) |
Jul 06, 2007 | 59.64 | 60.30 | 59.49 | 60.08 | 2,539,664 | +0.44(+0.74%) |
Jul 05, 2007 | 59.98 | 60.14 | 59.46 | 59.64 | 2,952,555 | -0.70(-1.15%) |
Jul 03, 2007 | 60.25 | 60.72 | 60.25 | 60.34 | 1,424,008 | +0.15(+0.24%) |
Jul 02, 2007 | 60.58 | 60.58 | 59.64 | 60.19 | 2,722,416 | +0.24(+0.40%) |
Jun 29, 2007 | 60.89 | 61.83 | 59.58 | 59.95 | 5,141,152 | -0.94(-1.54%) |
Jun 28, 2007 | 61.72 | 61.89 | 60.63 | 60.89 | 5,470,201 | +0.67(+1.10%) |
Jun 27, 2007 | 60.15 | 60.27 | 59.16 | 60.23 | 5,446,925 | -0.01(-0.01%) |
Jun 26, 2007 | 60.84 | 60.88 | 59.64 | 60.24 | 6,652,701 | -0.45(-0.74%) |
Jun 25, 2007 | 61.47 | 61.63 | 60.61 | 60.69 | 3,993,425 | -0.48(-0.79%) |
Jun 22, 2007 | 61.62 | 62.05 | 61.02 | 61.17 | 4,704,961 | -0.66(-1.08%) |
Jun 21, 2007 | 61.50 | 62.23 | 60.83 | 61.83 | 3,955,144 | +0.33(+0.53%) |
Jun 20, 2007 | 61.91 | 62.75 | 61.50 | 61.50 | 3,964,564 | -0.89(-1.43%) |
Jun 19, 2007 | 62.56 | 62.87 | 61.99 | 62.40 | 3,375,675 | -0.16(-0.26%) |
Jun 18, 2007 | 61.83 | 62.71 | 61.64 | 62.56 | 3,786,236 | +0.84(+1.36%) |
Jun 15, 2007 | 61.83 | 62.39 | 61.70 | 61.72 | 5,279,456 | +0.25(+0.41%) |
Jun 14, 2007 | 61.57 | 62.00 | 61.38 | 61.47 | 3,374,105 | -0.17(-0.27%) |
Jun 13, 2007 | 61.00 | 61.63 | 60.51 | 61.63 | 3,502,847 | +0.72(+1.18%) |
Jun 12, 2007 | 60.93 | 61.50 | 60.83 | 60.92 | 4,437,271 | -0.66(-1.08%) |
Jun 11, 2007 | 61.15 | 61.79 | 60.85 | 61.58 | 3,761,750 | +0.44(+0.73%) |
Jun 08, 2007 | 60.81 | 61.14 | 60.36 | 61.14 | 3,918,229 | +0.31(+0.50%) |
Jun 07, 2007 | 60.76 | 61.24 | 60.60 | 60.83 | 6,613,710 | -0.02(-0.03%) |
Jun 06, 2007 | 60.72 | 61.10 | 60.42 | 60.85 | 4,892,331 | -0.21(-0.34%) |
Jun 05, 2007 | 60.76 | 61.30 | 60.47 | 61.05 | 3,537,772 | -0.02(-0.03%) |
Jun 04, 2007 | 61.07 | 61.45 | 60.95 | 61.07 | 2,777,726 | -0.19(-0.31%) |