Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 55.82 | 56.04 | 55.47 | 55.84 | 75,879 | +1.13(+2.06%) |
Aug 30, 2007 | 54.33 | 55.16 | 54.33 | 54.72 | 75,609 | -0.54(-0.97%) |
Aug 29, 2007 | 54.57 | 55.26 | 54.30 | 55.25 | 117,599 | +1.45(+2.69%) |
Aug 28, 2007 | 54.88 | 54.91 | 53.70 | 53.81 | 84,250 | -1.50(-2.72%) |
Aug 27, 2007 | 55.52 | 55.52 | 55.19 | 55.31 | 69,398 | -0.39(-0.71%) |
Aug 24, 2007 | 54.95 | 55.76 | 54.82 | 55.71 | 402,890 | +0.77(+1.40%) |
Aug 23, 2007 | 55.19 | 55.19 | 54.53 | 54.93 | 373,997 | +0.27(+0.49%) |
Aug 22, 2007 | 54.36 | 54.71 | 54.25 | 54.67 | 81,415 | +1.21(+2.26%) |
Aug 21, 2007 | 53.42 | 53.82 | 53.33 | 53.46 | 85,465 | -0.21(-0.39%) |
Aug 20, 2007 | 53.87 | 53.87 | 52.99 | 53.67 | 109,633 | +0.17(+0.32%) |
Aug 17, 2007 | 53.95 | 53.95 | 52.99 | 53.50 | 416,257 | +0.84(+1.60%) |
Aug 16, 2007 | 52.22 | 52.65 | 51.30 | 52.65 | 798,356 | -0.27(-0.52%) |
Aug 15, 2007 | 52.97 | 54.06 | 52.40 | 52.93 | 252,481 | -1.21(-2.24%) |
Aug 14, 2007 | 55.22 | 55.22 | 54.01 | 54.14 | 141,227 | -0.60(-1.10%) |
Aug 13, 2007 | 55.18 | 55.30 | 54.73 | 54.74 | 72,369 | +0.08(+0.15%) |
Aug 10, 2007 | 54.14 | 54.81 | 54.02 | 54.66 | 208,466 | -0.88(-1.59%) |
Aug 09, 2007 | 55.65 | 56.17 | 55.41 | 55.54 | 101,127 | -1.76(-3.08%) |
Aug 08, 2007 | 57.03 | 57.55 | 56.94 | 57.30 | 82,765 | +0.68(+1.19%) |
Aug 07, 2007 | 55.93 | 56.81 | 55.88 | 56.63 | 89,381 | +0.51(+0.91%) |
Aug 06, 2007 | 55.90 | 56.30 | 55.41 | 56.12 | 377,237 | +0.54(+0.97%) |
Aug 03, 2007 | 55.84 | 56.61 | 55.56 | 55.58 | 87,491 | -1.03(-1.82%) |
Aug 02, 2007 | 56.42 | 56.74 | 56.13 | 56.61 | 129,346 | +0.41(+0.72%) |
Aug 01, 2007 | 55.81 | 56.62 | 55.70 | 56.20 | 289,746 | -0.25(-0.45%) |
Jul 31, 2007 | 57.11 | 57.23 | 56.45 | 56.45 | 111,659 | +0.12(+0.21%) |
Jul 30, 2007 | 56.12 | 56.56 | 55.93 | 56.33 | 114,629 | +0.74(+1.33%) |
Jul 27, 2007 | 56.19 | 56.44 | 55.56 | 55.59 | 544,388 | -0.81(-1.43%) |
Jul 26, 2007 | 57.06 | 58.30 | 55.81 | 56.40 | 203,605 | -1.82(-3.13%) |
Jul 25, 2007 | 59.75 | 59.75 | 57.80 | 58.22 | 309,054 | -0.13(-0.22%) |
Jul 24, 2007 | 59.03 | 59.04 | 58.15 | 58.35 | 870,185 | -0.90(-1.53%) |
Jul 23, 2007 | 59.46 | 59.54 | 59.19 | 59.25 | 118,274 | +0.25(+0.43%) |
Jul 20, 2007 | 59.56 | 59.58 | 58.83 | 59.00 | 48,876 | -0.55(-0.92%) |
Jul 19, 2007 | 59.81 | 59.90 | 59.55 | 59.55 | 158,105 | +0.15(+0.25%) |
Jul 18, 2007 | 59.44 | 59.58 | 59.01 | 59.40 | 171,606 | -0.29(-0.48%) |
Jul 17, 2007 | 59.73 | 59.87 | 59.62 | 59.69 | 719,641 | -0.03(-0.05%) |
Jul 16, 2007 | 59.93 | 60.03 | 59.72 | 59.72 | 149,058 | -0.16(-0.27%) |
Jul 13, 2007 | 59.98 | 60.01 | 59.78 | 59.88 | 90,056 | -0.04(-0.06%) |
Jul 12, 2007 | 59.25 | 59.92 | 59.19 | 59.92 | 119,085 | +0.91(+1.54%) |
Jul 11, 2007 | 58.62 | 59.08 | 58.62 | 59.01 | 72,099 | +0.33(+0.57%) |
Jul 10, 2007 | 59.07 | 59.20 | 58.61 | 58.67 | 115,439 | -0.61(-1.04%) |
Jul 09, 2007 | 59.44 | 59.52 | 59.29 | 59.29 | 94,781 | +0.16(+0.26%) |
Jul 06, 2007 | 58.84 | 59.17 | 58.84 | 59.13 | 81,955 | +0.35(+0.59%) |
Jul 05, 2007 | 59.10 | 59.10 | 58.47 | 58.79 | 311,349 | -0.35(-0.59%) |
Jul 03, 2007 | 59.10 | 59.13 | 59.00 | 59.13 | 74,124 | +0.39(+0.66%) |
Jul 02, 2007 | 58.44 | 58.75 | 58.02 | 58.75 | 58,597 | +0.73(+1.25%) |
Jun 29, 2007 | 58.14 | 58.35 | 57.79 | 58.02 | 89,921 | +0.32(+0.55%) |
Jun 28, 2007 | 57.68 | 57.99 | 57.67 | 57.70 | 103,963 | +0.13(+0.23%) |
Jun 27, 2007 | 57.06 | 57.57 | 56.96 | 57.57 | 68,993 | +0.07(+0.12%) |
Jun 26, 2007 | 57.93 | 57.93 | 57.44 | 57.50 | 59,407 | +0.01(+0.02%) |
Jun 25, 2007 | 57.70 | 58.10 | 57.39 | 57.49 | 61,297 | -0.06(-0.10%) |
Jun 22, 2007 | 58.21 | 58.21 | 57.42 | 57.55 | 63,863 | -0.76(-1.31%) |
Jun 21, 2007 | 57.99 | 58.47 | 57.84 | 58.31 | 111,524 | +0.36(+0.63%) |
Jun 20, 2007 | 58.89 | 58.89 | 57.95 | 57.95 | 105,718 | -0.55(-0.94%) |
Jun 19, 2007 | 58.49 | 58.57 | 58.33 | 58.50 | 119,490 | +0.19(+0.32%) |
Jun 18, 2007 | 58.65 | 58.65 | 58.27 | 58.31 | 105,583 | -0.14(-0.24%) |
Jun 15, 2007 | 58.51 | 58.58 | 58.30 | 58.45 | 167,961 | +0.70(+1.21%) |
Jun 14, 2007 | 57.34 | 57.83 | 57.33 | 57.76 | 70,073 | +0.46(+0.80%) |
Jun 13, 2007 | 56.77 | 57.31 | 56.77 | 57.30 | 119,760 | +0.59(+1.05%) |
Jun 12, 2007 | 57.08 | 57.33 | 56.65 | 56.70 | 189,428 | -0.89(-1.54%) |
Jun 11, 2007 | 57.45 | 57.79 | 57.30 | 57.59 | 59,137 | -0.03(-0.06%) |
Jun 08, 2007 | 56.99 | 57.66 | 56.97 | 57.62 | 224,128 | +0.60(+1.06%) |
Jun 07, 2007 | 57.62 | 57.95 | 56.90 | 57.02 | 144,873 | -0.99(-1.71%) |
Jun 06, 2007 | 58.61 | 58.61 | 57.90 | 58.01 | 110,714 | -0.61(-1.05%) |
Jun 05, 2007 | 58.89 | 58.93 | 58.42 | 58.63 | 95,592 | -0.21(-0.35%) |
Jun 04, 2007 | 58.51 | 58.93 | 58.51 | 58.84 | 141,497 | +0.09(+0.15%) |