Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 47.75 | 48.10 | 47.34 | 47.78 | 877,300 | +1.87(+4.07%) |
Aug 30, 2007 | 45.48 | 46.30 | 45.48 | 45.91 | 391,300 | -0.20(-0.43%) |
Aug 29, 2007 | 45.51 | 46.15 | 45.43 | 46.11 | 835,500 | +0.69(+1.52%) |
Aug 28, 2007 | 46.20 | 46.46 | 45.30 | 45.42 | 558,600 | -0.88(-1.90%) |
Aug 27, 2007 | 46.60 | 46.60 | 46.22 | 46.30 | 669,040 | -1.10(-2.32%) |
Aug 24, 2007 | 46.82 | 47.54 | 46.54 | 47.40 | 370,600 | +0.50(+1.07%) |
Aug 23, 2007 | 47.00 | 47.18 | 46.66 | 46.90 | 540,000 | +0.24(+0.51%) |
Aug 22, 2007 | 46.36 | 46.87 | 46.23 | 46.66 | 487,800 | +0.33(+0.71%) |
Aug 21, 2007 | 45.80 | 46.33 | 45.61 | 46.33 | 929,800 | +0.54(+1.18%) |
Aug 20, 2007 | 45.42 | 46.01 | 45.30 | 45.79 | 1,419,100 | -0.78(-1.67%) |
Aug 17, 2007 | 46.60 | 47.18 | 45.47 | 46.57 | 1,431,170 | -0.17(-0.36%) |
Aug 16, 2007 | 46.32 | 46.87 | 43.86 | 46.74 | 3,455,366 | +0.28(+0.60%) |
Aug 15, 2007 | 47.61 | 47.58 | 46.38 | 46.46 | 1,282,872 | -0.64(-1.36%) |
Aug 14, 2007 | 47.97 | 48.03 | 47.05 | 47.10 | 1,011,173 | -1.30(-2.69%) |
Aug 13, 2007 | 48.56 | 48.72 | 48.23 | 48.40 | 799,000 | +0.40(+0.83%) |
Aug 10, 2007 | 48.54 | 48.55 | 46.43 | 48.00 | 2,757,000 | -0.90(-1.84%) |
Aug 09, 2007 | 49.66 | 49.94 | 48.67 | 48.90 | 2,085,691 | -0.56(-1.13%) |
Aug 08, 2007 | 49.90 | 50.72 | 48.91 | 49.46 | 2,444,300 | -1.17(-2.31%) |
Aug 07, 2007 | 50.84 | 50.95 | 49.92 | 50.63 | 796,900 | -0.07(-0.14%) |
Aug 06, 2007 | 50.28 | 50.74 | 49.74 | 50.70 | 972,700 | +0.66(+1.32%) |
Aug 03, 2007 | 50.12 | 51.36 | 49.75 | 50.04 | 1,667,900 | -1.32(-2.57%) |
Aug 02, 2007 | 51.27 | 51.58 | 50.76 | 51.36 | 1,122,400 | -0.67(-1.29%) |
Aug 01, 2007 | 51.84 | 52.42 | 51.35 | 52.03 | 940,200 | -0.71(-1.35%) |
Jul 31, 2007 | 53.40 | 53.59 | 52.66 | 52.74 | 1,020,384 | -1.02(-1.90%) |
Jul 30, 2007 | 53.49 | 54.12 | 52.96 | 53.76 | 1,197,387 | +0.72(+1.36%) |
Jul 27, 2007 | 53.87 | 53.94 | 51.42 | 53.04 | 2,282,700 | +1.68(+3.27%) |
Jul 26, 2007 | 52.49 | 52.59 | 50.42 | 51.36 | 2,043,600 | -0.95(-1.82%) |
Jul 25, 2007 | 52.10 | 52.74 | 51.78 | 52.31 | 1,024,250 | +0.65(+1.26%) |
Jul 24, 2007 | 51.96 | 51.96 | 51.31 | 51.66 | 901,500 | +0.59(+1.16%) |
Jul 23, 2007 | 51.15 | 51.56 | 51.05 | 51.07 | 443,051 | -0.11(-0.21%) |
Jul 20, 2007 | 51.47 | 51.63 | 50.79 | 51.18 | 547,000 | -1.03(-1.97%) |
Jul 19, 2007 | 52.32 | 52.35 | 51.93 | 52.21 | 486,900 | +0.67(+1.30%) |
Jul 18, 2007 | 51.80 | 51.85 | 50.76 | 51.54 | 1,212,700 | -0.38(-0.73%) |
Jul 17, 2007 | 51.91 | 52.05 | 51.61 | 51.92 | 521,700 | -0.55(-1.05%) |
Jul 16, 2007 | 52.65 | 52.75 | 52.30 | 52.47 | 522,700 | -0.28(-0.53%) |
Jul 13, 2007 | 52.41 | 52.88 | 52.35 | 52.75 | 536,900 | -0.04(-0.08%) |
Jul 12, 2007 | 52.18 | 52.87 | 52.09 | 52.79 | 564,700 | +0.71(+1.36%) |
Jul 11, 2007 | 51.82 | 52.10 | 51.63 | 52.08 | 496,100 | -0.05(-0.10%) |
Jul 10, 2007 | 52.44 | 52.61 | 52.10 | 52.13 | 670,830 | -0.91(-1.72%) |
Jul 09, 2007 | 52.99 | 53.11 | 52.75 | 53.04 | 567,945 | -0.10(-0.19%) |
Jul 06, 2007 | 53.20 | 53.27 | 52.84 | 53.14 | 745,800 | +0.77(+1.47%) |
Jul 05, 2007 | 52.50 | 52.67 | 52.05 | 52.37 | 953,500 | +1.70(+3.36%) |
Jul 03, 2007 | 50.76 | 50.81 | 50.32 | 50.67 | 816,100 | -0.90(-1.75%) |
Jul 02, 2007 | 51.40 | 52.60 | 51.28 | 51.57 | 1,261,100 | +0.20(+0.39%) |
Jun 29, 2007 | 51.20 | 51.70 | 51.10 | 51.37 | 2,013,300 | +0.89(+1.76%) |
Jun 28, 2007 | 50.67 | 50.87 | 50.44 | 50.48 | 1,419,600 | -0.68(-1.33%) |
Jun 27, 2007 | 50.96 | 51.42 | 50.88 | 51.16 | 2,626,100 | -0.14(-0.27%) |
Jun 26, 2007 | 51.96 | 52.00 | 51.21 | 51.30 | 686,700 | -0.68(-1.31%) |
Jun 25, 2007 | 52.29 | 52.55 | 51.83 | 51.98 | 520,500 | -0.43(-0.82%) |
Jun 22, 2007 | 52.60 | 53.10 | 52.35 | 52.41 | 899,200 | -0.69(-1.30%) |
Jun 21, 2007 | 52.88 | 53.26 | 52.50 | 53.10 | 844,800 | -0.08(-0.15%) |
Jun 20, 2007 | 53.70 | 53.78 | 52.98 | 53.18 | 525,700 | -1.00(-1.85%) |
Jun 19, 2007 | 54.15 | 54.35 | 53.94 | 54.18 | 726,100 | +0.03(+0.06%) |
Jun 18, 2007 | 54.41 | 54.44 | 53.75 | 54.15 | 967,300 | -0.38(-0.70%) |
Jun 15, 2007 | 54.90 | 55.12 | 54.42 | 54.53 | 820,400 | +0.03(+0.06%) |
Jun 14, 2007 | 54.30 | 54.69 | 54.21 | 54.50 | 452,100 | -0.60(-1.09%) |
Jun 13, 2007 | 54.39 | 55.13 | 54.39 | 55.10 | 738,100 | +1.50(+2.80%) |
Jun 12, 2007 | 53.81 | 54.30 | 53.55 | 53.60 | 422,700 | -1.29(-2.35%) |
Jun 11, 2007 | 54.50 | 55.37 | 54.50 | 54.89 | 634,600 | +0.19(+0.35%) |
Jun 08, 2007 | 54.13 | 54.80 | 53.87 | 54.70 | 393,125 | -0.06(-0.11%) |
Jun 07, 2007 | 55.70 | 55.81 | 54.67 | 54.76 | 980,834 | -0.92(-1.65%) |
Jun 06, 2007 | 56.10 | 56.32 | 55.48 | 55.68 | 1,087,200 | -0.28(-0.50%) |
Jun 05, 2007 | 56.47 | 56.47 | 55.70 | 55.96 | 461,400 | -0.74(-1.31%) |
Jun 04, 2007 | 56.82 | 56.93 | 56.31 | 56.70 | 394,775 | -0.39(-0.68%) |