Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 55.99 | 57.05 | 55.82 | 56.72 | 7,914,640 | +1.02(+1.82%) |
Aug 30, 2007 | 55.11 | 56.10 | 54.91 | 55.70 | 5,685,008 | +0.37(+0.68%) |
Aug 29, 2007 | 54.89 | 55.39 | 54.55 | 55.33 | 4,432,795 | +0.71(+1.30%) |
Aug 28, 2007 | 55.22 | 55.79 | 54.60 | 54.62 | 5,092,910 | -0.67(-1.22%) |
Aug 27, 2007 | 55.36 | 55.65 | 54.83 | 55.29 | 3,500,934 | -0.28(-0.50%) |
Aug 24, 2007 | 55.17 | 55.57 | 54.86 | 55.57 | 4,792,289 | +0.25(+0.45%) |
Aug 23, 2007 | 55.69 | 55.69 | 54.99 | 55.32 | 4,354,512 | -0.20(-0.36%) |
Aug 22, 2007 | 55.18 | 55.84 | 54.89 | 55.52 | 4,908,431 | +0.38(+0.69%) |
Aug 21, 2007 | 54.92 | 55.32 | 54.64 | 55.14 | 4,943,562 | +0.12(+0.22%) |
Aug 20, 2007 | 54.58 | 55.38 | 54.48 | 55.03 | 5,157,237 | +0.27(+0.50%) |
Aug 17, 2007 | 54.23 | 55.55 | 53.63 | 54.75 | 9,841,727 | +1.51(+2.85%) |
Aug 16, 2007 | 51.87 | 53.78 | 51.87 | 53.24 | 10,777,598 | +0.21(+0.40%) |
Aug 15, 2007 | 52.95 | 53.88 | 52.94 | 53.02 | 6,277,655 | -0.44(-0.82%) |
Aug 14, 2007 | 53.78 | 54.08 | 53.23 | 53.46 | 5,564,048 | -0.31(-0.57%) |
Aug 13, 2007 | 54.33 | 54.33 | 53.45 | 53.77 | 5,015,750 | +0.17(+0.33%) |
Aug 10, 2007 | 53.83 | 54.04 | 52.84 | 53.59 | 9,399,920 | -0.55(-1.02%) |
Aug 09, 2007 | 54.79 | 54.94 | 54.09 | 54.15 | 8,132,486 | -0.80(-1.46%) |
Aug 08, 2007 | 54.79 | 55.21 | 54.23 | 54.95 | 7,629,695 | +0.07(+0.14%) |
Aug 07, 2007 | 54.21 | 55.30 | 54.20 | 54.88 | 7,238,247 | +0.16(+0.30%) |
Aug 06, 2007 | 54.67 | 55.09 | 53.99 | 54.71 | 9,172,221 | +0.13(+0.24%) |
Aug 03, 2007 | 55.10 | 55.57 | 54.55 | 54.58 | 8,055,103 | -0.97(-1.75%) |
Aug 02, 2007 | 55.52 | 55.77 | 55.11 | 55.56 | 6,182,828 | +0.03(+0.06%) |
Aug 01, 2007 | 55.44 | 55.77 | 54.70 | 55.52 | 9,107,297 | +0.09(+0.17%) |
Jul 31, 2007 | 55.77 | 56.40 | 55.34 | 55.43 | 9,183,157 | -0.79(-1.40%) |
Jul 30, 2007 | 56.22 | 56.66 | 55.96 | 56.22 | 7,773,392 | +0.08(+0.14%) |
Jul 27, 2007 | 56.35 | 57.35 | 56.13 | 56.13 | 10,023,962 | +0.00(+0.00%) |
Jul 26, 2007 | 55.87 | 57.29 | 55.32 | 56.13 | 12,155,786 | +0.27(+0.48%) |
Jul 25, 2007 | 56.25 | 56.28 | 54.88 | 55.87 | 8,178,269 | -0.04(-0.08%) |
Jul 24, 2007 | 56.44 | 56.87 | 55.70 | 55.91 | 5,846,070 | -0.74(-1.30%) |
Jul 23, 2007 | 56.48 | 56.99 | 56.32 | 56.65 | 4,439,103 | +0.41(+0.73%) |
Jul 20, 2007 | 56.42 | 56.98 | 55.23 | 56.23 | 8,196,419 | -0.60(-1.05%) |
Jul 19, 2007 | 57.23 | 57.32 | 56.36 | 56.83 | 4,473,220 | -0.19(-0.34%) |
Jul 18, 2007 | 56.79 | 57.33 | 56.73 | 57.03 | 6,982,138 | +0.25(+0.44%) |
Jul 17, 2007 | 57.00 | 57.15 | 56.47 | 56.78 | 4,090,787 | +0.13(+0.23%) |
Jul 16, 2007 | 56.50 | 57.55 | 56.00 | 56.65 | 7,353,663 | +0.41(+0.72%) |
Jul 13, 2007 | 55.84 | 56.25 | 55.73 | 56.24 | 5,790,563 | +0.18(+0.32%) |
Jul 12, 2007 | 54.65 | 56.08 | 54.61 | 56.06 | 6,729,482 | +1.28(+2.33%) |
Jul 11, 2007 | 54.37 | 55.03 | 54.28 | 54.78 | 4,118,860 | +0.41(+0.76%) |
Jul 10, 2007 | 54.82 | 55.08 | 54.34 | 54.37 | 5,503,417 | -0.55(-1.01%) |
Jul 09, 2007 | 54.84 | 55.21 | 54.79 | 54.93 | 3,727,425 | +0.00(+0.00%) |
Jul 06, 2007 | 54.83 | 55.36 | 54.58 | 54.93 | 3,223,253 | +0.22(+0.40%) |
Jul 05, 2007 | 54.66 | 55.11 | 54.47 | 54.71 | 3,025,459 | -0.11(-0.20%) |
Jul 03, 2007 | 54.86 | 54.97 | 54.57 | 54.82 | 1,689,509 | -0.04(-0.07%) |
Jul 02, 2007 | 54.10 | 54.86 | 54.31 | 54.86 | 3,861,712 | +0.75(+1.39%) |
Jun 29, 2007 | 54.30 | 54.77 | 53.75 | 54.10 | 5,329,124 | -0.04(-0.07%) |
Jun 28, 2007 | 54.23 | 54.40 | 53.92 | 54.14 | 3,757,601 | -0.17(-0.32%) |
Jun 27, 2007 | 53.50 | 54.38 | 53.47 | 54.31 | 5,223,008 | +0.65(+1.22%) |
Jun 26, 2007 | 53.77 | 54.23 | 53.55 | 53.66 | 4,867,688 | -0.11(-0.20%) |
Jun 25, 2007 | 53.88 | 54.68 | 53.52 | 53.77 | 4,618,879 | -0.11(-0.21%) |
Jun 22, 2007 | 53.96 | 54.49 | 53.69 | 53.88 | 7,703,824 | -0.61(-1.12%) |
Jun 21, 2007 | 54.28 | 54.74 | 53.69 | 54.49 | 4,368,789 | +0.21(+0.38%) |
Jun 20, 2007 | 54.84 | 55.04 | 54.23 | 54.28 | 4,637,647 | -0.46(-0.84%) |
Jun 19, 2007 | 54.50 | 54.81 | 54.18 | 54.74 | 3,766,745 | +0.12(+0.23%) |
Jun 18, 2007 | 54.66 | 54.88 | 54.12 | 54.62 | 4,475,466 | -0.03(-0.06%) |
Jun 15, 2007 | 54.60 | 55.16 | 54.56 | 54.65 | 7,252,119 | +0.16(+0.29%) |
Jun 14, 2007 | 54.28 | 54.78 | 54.18 | 54.50 | 4,621,766 | +0.14(+0.26%) |
Jun 13, 2007 | 53.42 | 54.39 | 53.00 | 54.35 | 7,285,165 | +1.34(+2.53%) |
Jun 12, 2007 | 53.17 | 53.43 | 52.61 | 53.01 | 5,495,396 | -0.16(-0.30%) |
Jun 11, 2007 | 53.57 | 53.60 | 53.09 | 53.17 | 4,679,677 | -0.40(-0.74%) |
Jun 08, 2007 | 52.91 | 53.61 | 52.71 | 53.57 | 5,779,013 | +0.66(+1.25%) |
Jun 07, 2007 | 54.00 | 54.18 | 52.63 | 52.91 | 7,686,079 | -1.08(-2.01%) |
Jun 06, 2007 | 54.52 | 54.53 | 53.79 | 54.00 | 4,825,816 | -0.52(-0.96%) |
Jun 05, 2007 | 54.90 | 55.08 | 54.38 | 54.52 | 4,057,359 | -0.38(-0.69%) |
Jun 04, 2007 | 55.13 | 55.13 | 54.58 | 54.90 | 3,721,666 | -0.22(-0.41%) |