Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 53.72 | 53.94 | 53.02 | 53.31 | 591,558 | +0.80(+1.53%) |
Aug 30, 2007 | 52.14 | 53.13 | 52.13 | 52.50 | 759,027 | -1.04(-1.94%) |
Aug 29, 2007 | 52.91 | 53.64 | 52.54 | 53.54 | 909,010 | +1.18(+2.25%) |
Aug 28, 2007 | 53.37 | 53.40 | 52.27 | 52.36 | 851,504 | -1.72(-3.18%) |
Aug 27, 2007 | 53.93 | 54.35 | 53.83 | 54.09 | 514,876 | -0.50(-0.91%) |
Aug 24, 2007 | 53.68 | 54.58 | 53.58 | 54.58 | 488,245 | +0.82(+1.53%) |
Aug 23, 2007 | 53.91 | 53.91 | 53.33 | 53.76 | 647,833 | -0.32(-0.59%) |
Aug 22, 2007 | 53.81 | 54.20 | 53.46 | 54.08 | 618,772 | +0.53(+0.99%) |
Aug 21, 2007 | 52.93 | 54.28 | 52.93 | 53.55 | 1,085,222 | +0.11(+0.21%) |
Aug 20, 2007 | 53.53 | 53.65 | 52.79 | 53.44 | 955,303 | -0.97(-1.78%) |
Aug 17, 2007 | 54.41 | 54.73 | 53.10 | 54.40 | 1,884,796 | +1.37(+2.59%) |
Aug 16, 2007 | 51.58 | 53.11 | 50.25 | 53.03 | 3,345,556 | +1.54(+3.00%) |
Aug 15, 2007 | 52.13 | 52.79 | 51.39 | 51.49 | 1,882,479 | -1.85(-3.47%) |
Aug 14, 2007 | 54.86 | 54.87 | 53.18 | 53.34 | 1,889,680 | -1.74(-3.16%) |
Aug 13, 2007 | 56.73 | 56.73 | 54.91 | 55.08 | 2,038,685 | +0.06(+0.10%) |
Aug 10, 2007 | 54.96 | 55.50 | 54.42 | 55.02 | 3,176,241 | -0.77(-1.38%) |
Aug 09, 2007 | 56.24 | 56.90 | 55.63 | 55.79 | 2,175,492 | -2.19(-3.78%) |
Aug 08, 2007 | 57.84 | 58.44 | 57.41 | 57.98 | 1,684,299 | +0.93(+1.64%) |
Aug 07, 2007 | 56.49 | 57.32 | 56.08 | 57.05 | 2,618,943 | +1.47(+2.64%) |
Aug 06, 2007 | 54.05 | 55.75 | 53.84 | 55.58 | 2,095,324 | +2.20(+4.12%) |
Aug 03, 2007 | 53.52 | 54.19 | 53.13 | 53.38 | 2,450,954 | -0.81(-1.50%) |
Aug 02, 2007 | 54.87 | 55.21 | 53.95 | 54.19 | 3,461,569 | +2.59(+5.02%) |
Aug 01, 2007 | 52.41 | 52.49 | 50.27 | 51.60 | 3,324,099 | -0.81(-1.55%) |
Jul 31, 2007 | 53.94 | 54.15 | 52.28 | 52.41 | 2,050,630 | -0.76(-1.42%) |
Jul 30, 2007 | 52.85 | 53.40 | 52.51 | 53.17 | 1,106,401 | +1.11(+2.14%) |
Jul 27, 2007 | 52.64 | 53.17 | 51.98 | 52.06 | 1,781,079 | -0.09(-0.17%) |
Jul 26, 2007 | 52.87 | 53.32 | 51.74 | 52.14 | 2,740,453 | -2.40(-4.41%) |
Jul 25, 2007 | 55.43 | 55.47 | 53.84 | 54.55 | 2,711,885 | -0.89(-1.61%) |
Jul 24, 2007 | 57.04 | 57.07 | 55.26 | 55.44 | 1,715,692 | -1.49(-2.61%) |
Jul 23, 2007 | 56.62 | 57.34 | 56.32 | 56.93 | 864,680 | +0.11(+0.19%) |
Jul 20, 2007 | 57.37 | 57.51 | 56.64 | 56.82 | 1,075,494 | -1.62(-2.77%) |
Jul 19, 2007 | 59.09 | 59.30 | 58.31 | 58.44 | 801,756 | -0.93(-1.57%) |
Jul 18, 2007 | 59.57 | 59.89 | 58.65 | 59.37 | 1,001,980 | -0.53(-0.88%) |
Jul 17, 2007 | 60.48 | 60.69 | 59.59 | 59.90 | 1,161,444 | -0.10(-0.16%) |
Jul 16, 2007 | 60.43 | 60.62 | 59.92 | 60.00 | 544,150 | -0.10(-0.16%) |
Jul 13, 2007 | 60.33 | 60.58 | 59.92 | 60.09 | 491,570 | -0.11(-0.18%) |
Jul 12, 2007 | 59.45 | 60.28 | 59.42 | 60.20 | 538,116 | +1.19(+2.01%) |
Jul 11, 2007 | 58.67 | 59.37 | 58.58 | 59.01 | 1,510,050 | +0.58(+1.00%) |
Jul 10, 2007 | 59.10 | 59.37 | 58.41 | 58.43 | 625,668 | -0.98(-1.65%) |
Jul 09, 2007 | 59.77 | 59.87 | 59.27 | 59.41 | 1,017,372 | +0.21(+0.36%) |
Jul 06, 2007 | 58.75 | 59.32 | 58.72 | 59.20 | 240,982 | +0.45(+0.77%) |
Jul 05, 2007 | 58.72 | 58.91 | 58.42 | 58.75 | 348,605 | -0.36(-0.60%) |
Jul 03, 2007 | 58.97 | 59.10 | 58.80 | 59.10 | 285,928 | +0.49(+0.83%) |
Jul 02, 2007 | 58.44 | 58.89 | 58.40 | 58.62 | 526,787 | +0.99(+1.72%) |
Jun 29, 2007 | 57.61 | 58.06 | 57.19 | 57.63 | 544,273 | +0.31(+0.54%) |
Jun 28, 2007 | 57.20 | 57.76 | 57.11 | 57.32 | 644,262 | -0.24(-0.42%) |
Jun 27, 2007 | 56.55 | 57.63 | 56.39 | 57.56 | 1,230,402 | -0.07(-0.13%) |
Jun 26, 2007 | 58.07 | 58.18 | 57.51 | 57.63 | 1,144,944 | -0.67(-1.16%) |
Jun 25, 2007 | 58.37 | 59.13 | 58.13 | 58.31 | 1,256,384 | +0.20(+0.35%) |
Jun 22, 2007 | 59.14 | 59.22 | 57.90 | 58.11 | 1,099,136 | -1.61(-2.69%) |
Jun 21, 2007 | 59.55 | 59.72 | 59.17 | 59.71 | 455,120 | -0.41(-0.69%) |
Jun 20, 2007 | 61.29 | 61.34 | 59.92 | 60.13 | 394,782 | -0.15(-0.24%) |
Jun 19, 2007 | 60.13 | 60.41 | 59.99 | 60.27 | 409,067 | +0.40(+0.66%) |
Jun 18, 2007 | 60.50 | 60.53 | 59.83 | 59.88 | 364,860 | -0.03(-0.05%) |
Jun 15, 2007 | 60.25 | 60.30 | 59.89 | 59.91 | 1,554,750 | +0.34(+0.57%) |
Jun 14, 2007 | 59.12 | 59.69 | 58.97 | 59.57 | 1,070,199 | +0.81(+1.38%) |
Jun 13, 2007 | 58.45 | 58.86 | 58.06 | 58.75 | 452,411 | +1.00(+1.73%) |
Jun 12, 2007 | 58.68 | 58.82 | 57.72 | 57.76 | 411,776 | -1.20(-2.04%) |
Jun 11, 2007 | 58.73 | 59.19 | 58.39 | 58.96 | 499,820 | +0.31(+0.53%) |
Jun 08, 2007 | 58.11 | 58.68 | 56.85 | 58.65 | 559,665 | -0.06(-0.11%) |
Jun 07, 2007 | 59.73 | 60.00 | 58.71 | 58.71 | 637,366 | -1.92(-3.16%) |
Jun 06, 2007 | 61.06 | 61.01 | 60.37 | 60.63 | 576,782 | -0.80(-1.31%) |
Jun 05, 2007 | 61.89 | 61.98 | 61.19 | 61.43 | 619,757 | -0.80(-1.29%) |
Jun 04, 2007 | 61.96 | 62.36 | 61.93 | 62.24 | 287,652 | +0.03(+0.05%) |