Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 51.36 | 51.96 | 50.62 | 50.91 | 2,137,737 | -0.49(-0.95%) |
Aug 30, 2007 | 52.05 | 52.05 | 49.83 | 51.40 | 1,112,189 | -0.44(-0.84%) |
Aug 29, 2007 | 52.11 | 52.26 | 50.65 | 51.83 | 1,482,020 | -0.10(-0.19%) |
Aug 28, 2007 | 52.15 | 52.73 | 51.90 | 51.93 | 1,420,326 | -0.57(-1.08%) |
Aug 27, 2007 | 52.32 | 52.94 | 51.93 | 52.50 | 826,304 | -0.21(-0.41%) |
Aug 24, 2007 | 52.40 | 52.80 | 51.94 | 52.72 | 1,436,508 | +0.67(+1.28%) |
Aug 23, 2007 | 52.36 | 52.68 | 51.92 | 52.05 | 1,844,210 | -0.31(-0.59%) |
Aug 22, 2007 | 52.50 | 52.58 | 51.83 | 52.36 | 1,321,659 | +0.34(+0.65%) |
Aug 21, 2007 | 51.27 | 52.25 | 51.08 | 52.02 | 2,112,003 | +0.92(+1.79%) |
Aug 20, 2007 | 51.94 | 52.45 | 50.53 | 51.10 | 2,331,587 | -0.85(-1.64%) |
Aug 17, 2007 | 52.47 | 52.47 | 49.88 | 51.96 | 3,138,113 | +1.31(+2.58%) |
Aug 16, 2007 | 50.32 | 50.99 | 49.48 | 50.65 | 3,390,960 | +0.33(+0.65%) |
Aug 15, 2007 | 49.73 | 51.29 | 49.71 | 50.32 | 3,313,195 | +0.41(+0.82%) |
Aug 14, 2007 | 50.02 | 51.47 | 49.74 | 49.91 | 2,833,123 | -0.89(-1.75%) |
Aug 13, 2007 | 50.54 | 51.71 | 50.28 | 50.80 | 4,010,154 | +0.93(+1.86%) |
Aug 10, 2007 | 49.44 | 50.82 | 49.24 | 49.88 | 5,828,961 | +0.04(+0.09%) |
Aug 09, 2007 | 53.00 | 53.31 | 49.17 | 49.83 | 4,849,943 | -3.50(-6.56%) |
Aug 08, 2007 | 53.53 | 53.77 | 53.15 | 53.33 | 3,212,955 | -0.04(-0.08%) |
Aug 07, 2007 | 55.17 | 55.18 | 52.41 | 53.37 | 4,642,272 | -1.49(-2.72%) |
Aug 06, 2007 | 53.12 | 55.05 | 52.18 | 54.87 | 4,522,968 | +2.49(+4.76%) |
Aug 03, 2007 | 52.44 | 52.65 | 52.30 | 52.38 | 3,241,013 | -0.28(-0.52%) |
Aug 02, 2007 | 52.50 | 52.98 | 52.24 | 52.65 | 2,244,641 | +0.49(+0.94%) |
Aug 01, 2007 | 51.16 | 52.27 | 50.96 | 52.16 | 3,776,833 | +0.77(+1.49%) |
Jul 31, 2007 | 51.15 | 52.06 | 51.02 | 51.40 | 3,861,228 | +0.43(+0.84%) |
Jul 30, 2007 | 49.73 | 51.19 | 49.12 | 50.97 | 4,148,492 | +1.18(+2.38%) |
Jul 27, 2007 | 51.59 | 52.08 | 49.59 | 49.79 | 4,540,796 | -1.66(-3.22%) |
Jul 26, 2007 | 51.90 | 52.14 | 51.26 | 51.44 | 3,337,248 | -0.89(-1.70%) |
Jul 25, 2007 | 52.43 | 52.78 | 51.70 | 52.33 | 1,639,609 | +0.26(+0.50%) |
Jul 24, 2007 | 52.12 | 52.87 | 52.02 | 52.08 | 1,999,691 | -0.40(-0.76%) |
Jul 23, 2007 | 52.31 | 52.77 | 52.28 | 52.48 | 1,927,481 | +0.54(+1.05%) |
Jul 20, 2007 | 52.73 | 52.90 | 51.73 | 51.93 | 2,266,521 | -0.81(-1.54%) |
Jul 19, 2007 | 52.72 | 52.89 | 52.51 | 52.74 | 1,487,077 | +0.09(+0.17%) |
Jul 18, 2007 | 54.02 | 54.02 | 52.26 | 52.65 | 3,162,723 | -1.39(-2.57%) |
Jul 17, 2007 | 53.69 | 54.36 | 53.61 | 54.04 | 1,758,916 | +0.47(+0.88%) |
Jul 16, 2007 | 53.65 | 53.78 | 53.16 | 53.57 | 1,027,345 | -0.27(-0.50%) |
Jul 13, 2007 | 53.83 | 53.98 | 53.66 | 53.84 | 1,270,640 | +0.00(+0.00%) |
Jul 12, 2007 | 52.75 | 53.88 | 52.68 | 53.84 | 2,610,955 | +1.16(+2.20%) |
Jul 11, 2007 | 51.94 | 52.68 | 51.83 | 52.68 | 1,487,077 | +1.05(+2.03%) |
Jul 10, 2007 | 52.06 | 52.34 | 51.63 | 51.63 | 1,391,670 | -0.83(-1.58%) |
Jul 09, 2007 | 53.22 | 53.30 | 52.32 | 52.46 | 1,638,786 | -0.60(-1.12%) |
Jul 06, 2007 | 53.60 | 53.61 | 52.88 | 53.05 | 1,539,220 | -0.40(-0.75%) |
Jul 05, 2007 | 53.61 | 53.79 | 53.29 | 53.45 | 1,055,439 | +0.06(+0.12%) |
Jul 03, 2007 | 53.04 | 53.70 | 52.90 | 53.39 | 822,371 | +0.36(+0.67%) |
Jul 02, 2007 | 53.37 | 53.41 | 52.88 | 53.04 | 1,560,122 | -0.04(-0.07%) |
Jun 29, 2007 | 53.77 | 54.02 | 52.64 | 53.07 | 2,099,192 | -0.70(-1.31%) |
Jun 28, 2007 | 53.52 | 54.03 | 53.18 | 53.77 | 1,653,956 | +0.26(+0.48%) |
Jun 27, 2007 | 52.31 | 53.56 | 52.31 | 53.52 | 2,376,650 | +1.00(+1.90%) |
Jun 26, 2007 | 52.48 | 52.78 | 52.16 | 52.52 | 1,944,899 | +0.47(+0.91%) |
Jun 25, 2007 | 51.70 | 52.80 | 51.64 | 52.05 | 2,315,854 | +0.35(+0.67%) |
Jun 22, 2007 | 52.24 | 52.41 | 51.51 | 51.70 | 1,898,151 | -0.79(-1.51%) |
Jun 21, 2007 | 52.08 | 52.79 | 51.63 | 52.49 | 2,758,954 | +0.42(+0.80%) |
Jun 20, 2007 | 53.66 | 53.84 | 52.08 | 52.08 | 2,805,591 | -1.55(-2.89%) |
Jun 19, 2007 | 53.37 | 53.64 | 52.58 | 53.62 | 2,177,968 | +0.35(+0.65%) |
Jun 18, 2007 | 53.90 | 53.98 | 53.20 | 53.28 | 1,774,087 | -0.79(-1.46%) |
Jun 15, 2007 | 54.77 | 54.89 | 53.89 | 54.07 | 2,292,929 | -0.25(-0.46%) |
Jun 14, 2007 | 54.88 | 55.33 | 54.25 | 54.32 | 1,836,456 | -0.26(-0.47%) |
Jun 13, 2007 | 54.57 | 54.61 | 53.85 | 54.58 | 2,275,848 | +0.16(+0.29%) |
Jun 12, 2007 | 54.69 | 55.23 | 54.37 | 54.42 | 1,526,072 | -0.33(-0.60%) |
Jun 11, 2007 | 55.04 | 55.06 | 54.47 | 54.74 | 1,617,209 | -0.32(-0.58%) |
Jun 08, 2007 | 54.44 | 55.08 | 54.26 | 55.06 | 1,357,706 | +0.70(+1.29%) |
Jun 07, 2007 | 55.15 | 55.55 | 54.36 | 54.36 | 1,617,097 | -0.86(-1.56%) |
Jun 06, 2007 | 55.37 | 55.58 | 54.94 | 55.23 | 1,614,625 | -0.14(-0.26%) |
Jun 05, 2007 | 56.33 | 56.45 | 55.12 | 55.37 | 2,115,824 | -1.25(-2.20%) |
Jun 04, 2007 | 56.66 | 56.86 | 56.32 | 56.61 | 1,266,370 | -0.08(-0.14%) |