Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 58.00 | 58.31 | 57.34 | 58.09 | 56,593 | -0.02(-0.04%) |
Aug 30, 2007 | 58.12 | 58.14 | 58.06 | 58.12 | 87,699 | +0.10(+0.17%) |
Aug 29, 2007 | 58.07 | 58.12 | 57.96 | 58.02 | 96,064 | -0.08(-0.14%) |
Aug 28, 2007 | 57.92 | 58.10 | 57.92 | 58.10 | 30,975 | +0.18(+0.30%) |
Aug 27, 2007 | 57.80 | 57.93 | 57.70 | 57.93 | 135,274 | +0.07(+0.12%) |
Aug 24, 2007 | 57.87 | 57.90 | 57.77 | 57.86 | 41,170 | +0.04(+0.07%) |
Aug 23, 2007 | 57.86 | 57.93 | 57.82 | 57.82 | 70,578 | -0.13(-0.22%) |
Aug 22, 2007 | 57.93 | 58.00 | 57.93 | 57.95 | 53,456 | -0.18(-0.30%) |
Aug 21, 2007 | 58.09 | 58.16 | 57.96 | 58.13 | 94,496 | +0.14(+0.24%) |
Aug 20, 2007 | 57.95 | 58.03 | 57.93 | 57.99 | 46,529 | +0.05(+0.09%) |
Aug 17, 2007 | 57.96 | 57.97 | 57.87 | 57.93 | 50,319 | +0.06(+0.11%) |
Aug 16, 2007 | 57.84 | 58.03 | 57.81 | 57.87 | 136,973 | +0.07(+0.12%) |
Aug 15, 2007 | 57.74 | 57.80 | 57.69 | 57.80 | 29,407 | +0.18(+0.32%) |
Aug 14, 2007 | 57.55 | 57.67 | 57.54 | 57.62 | 14,638 | +0.06(+0.10%) |
Aug 13, 2007 | 57.51 | 57.62 | 57.49 | 57.57 | 40,647 | +0.02(+0.04%) |
Aug 10, 2007 | 57.63 | 57.66 | 57.51 | 57.54 | 59,729 | -0.03(-0.05%) |
Aug 09, 2007 | 57.55 | 57.58 | 57.51 | 57.57 | 120,636 | +0.16(+0.28%) |
Aug 08, 2007 | 57.44 | 57.45 | 57.31 | 57.41 | 85,085 | -0.08(-0.13%) |
Aug 07, 2007 | 57.49 | 57.56 | 57.44 | 57.49 | 61,690 | -0.01(-0.01%) |
Aug 06, 2007 | 57.53 | 57.65 | 57.48 | 57.50 | 40,386 | -0.13(-0.23%) |
Aug 03, 2007 | 57.61 | 57.63 | 57.49 | 57.63 | 39,602 | +0.14(+0.24%) |
Aug 02, 2007 | 57.43 | 57.50 | 57.35 | 57.49 | 104,298 | +0.03(+0.05%) |
Aug 01, 2007 | 57.48 | 57.53 | 57.43 | 57.46 | 39,340 | -0.20(-0.34%) |
Jul 31, 2007 | 57.58 | 57.66 | 57.55 | 57.66 | 39,732 | +0.01(+0.01%) |
Jul 30, 2007 | 57.67 | 57.72 | 57.61 | 57.65 | 53,717 | -0.05(-0.08%) |
Jul 27, 2007 | 57.63 | 57.71 | 57.40 | 57.70 | 56,462 | +0.05(+0.08%) |
Jul 26, 2007 | 57.65 | 57.71 | 57.51 | 57.65 | 66,787 | +0.18(+0.32%) |
Jul 25, 2007 | 57.44 | 57.52 | 57.43 | 57.47 | 49,666 | -0.01(-0.01%) |
Jul 24, 2007 | 57.42 | 57.48 | 57.40 | 57.48 | 173,046 | +0.09(+0.16%) |
Jul 23, 2007 | 57.38 | 57.39 | 57.34 | 57.38 | 14,507 | +0.03(+0.05%) |
Jul 20, 2007 | 57.33 | 57.41 | 57.33 | 57.35 | 129,915 | +0.08(+0.13%) |
Jul 19, 2007 | 57.28 | 57.29 | 57.22 | 57.28 | 25,094 | -0.06(-0.11%) |
Jul 18, 2007 | 57.25 | 57.36 | 57.24 | 57.34 | 54,763 | +0.07(+0.12%) |
Jul 17, 2007 | 57.25 | 57.27 | 57.21 | 57.27 | 40,647 | +0.02(+0.03%) |
Jul 16, 2007 | 57.17 | 57.25 | 57.14 | 57.25 | 70,447 | +0.08(+0.15%) |
Jul 13, 2007 | 57.23 | 57.23 | 57.15 | 57.17 | 21,304 | -0.02(-0.03%) |
Jul 12, 2007 | 57.26 | 57.26 | 57.15 | 57.18 | 517,049 | -0.05(-0.09%) |
Jul 11, 2007 | 57.30 | 57.30 | 57.22 | 57.24 | 58,292 | +0.00(+0.00%) |
Jul 10, 2007 | 57.12 | 57.24 | 57.12 | 57.24 | 44,307 | +0.14(+0.24%) |
Jul 09, 2007 | 57.02 | 57.11 | 57.02 | 57.10 | 62,343 | +0.07(+0.12%) |
Jul 06, 2007 | 57.12 | 57.12 | 57.03 | 57.03 | 92,404 | -0.05(-0.08%) |
Jul 05, 2007 | 57.17 | 57.17 | 57.04 | 57.08 | 41,824 | -0.15(-0.27%) |
Jul 03, 2007 | 57.30 | 57.31 | 57.19 | 57.23 | 50,580 | -0.02(-0.03%) |
Jul 02, 2007 | 57.20 | 57.25 | 57.18 | 57.25 | 19,866 | -0.11(-0.20%) |
Jun 29, 2007 | 57.32 | 57.37 | 57.31 | 57.36 | 36,596 | +0.07(+0.12%) |
Jun 28, 2007 | 57.31 | 57.34 | 57.27 | 57.29 | 71,623 | -0.03(-0.05%) |
Jun 27, 2007 | 57.38 | 57.40 | 57.29 | 57.32 | 49,535 | +0.00(+0.00%) |
Jun 26, 2007 | 57.31 | 57.33 | 57.28 | 57.32 | 47,313 | +0.01(+0.01%) |
Jun 25, 2007 | 57.25 | 57.33 | 57.25 | 57.31 | 59,991 | +0.08(+0.15%) |
Jun 22, 2007 | 57.15 | 57.23 | 57.14 | 57.23 | 54,763 | +0.03(+0.05%) |
Jun 21, 2007 | 57.19 | 57.22 | 57.16 | 57.20 | 19,735 | +0.01(+0.01%) |
Jun 20, 2007 | 57.18 | 57.21 | 57.13 | 57.19 | 22,219 | +0.01(+0.01%) |
Jun 19, 2007 | 57.00 | 57.18 | 57.00 | 57.18 | 136,712 | +0.07(+0.12%) |
Jun 18, 2007 | 57.12 | 57.12 | 57.08 | 57.12 | 14,246 | +0.02(+0.04%) |
Jun 15, 2007 | 56.98 | 57.09 | 56.98 | 57.09 | 44,830 | +0.08(+0.13%) |
Jun 14, 2007 | 57.02 | 57.02 | 56.95 | 57.02 | 107,173 | +0.00(+0.00%) |
Jun 13, 2007 | 56.97 | 57.04 | 56.97 | 57.02 | 28,623 | +0.04(+0.07%) |
Jun 12, 2007 | 57.06 | 57.08 | 56.97 | 56.98 | 100,639 | -0.09(-0.16%) |
Jun 11, 2007 | 57.06 | 57.11 | 57.02 | 57.07 | 84,040 | +0.04(+0.07%) |
Jun 08, 2007 | 56.95 | 57.05 | 56.95 | 57.03 | 17,252 | -0.01(-0.01%) |
Jun 07, 2007 | 57.12 | 57.19 | 57.02 | 57.04 | 142,724 | -0.11(-0.19%) |
Jun 06, 2007 | 57.10 | 57.17 | 57.10 | 57.15 | 34,896 | +0.05(+0.08%) |
Jun 05, 2007 | 57.15 | 57.15 | 57.06 | 57.10 | 43,261 | -0.05(-0.08%) |
Jun 04, 2007 | 57.13 | 57.15 | 57.11 | 57.15 | 35,289 | +0.03(+0.05%) |