Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 50.01 | 50.30 | 49.75 | 49.95 | 2,405,677 | +0.45(+0.91%) |
Aug 30, 2007 | 49.15 | 49.82 | 49.08 | 49.51 | 1,183,856 | -0.03(-0.05%) |
Aug 29, 2007 | 48.74 | 49.57 | 48.66 | 49.53 | 3,213,207 | +0.97(+2.00%) |
Aug 28, 2007 | 49.28 | 49.33 | 48.39 | 48.56 | 1,973,055 | -0.87(-1.76%) |
Aug 27, 2007 | 49.79 | 49.85 | 49.41 | 49.43 | 2,251,315 | -0.42(-0.85%) |
Aug 24, 2007 | 49.19 | 49.96 | 49.14 | 49.85 | 3,333,958 | +0.68(+1.38%) |
Aug 23, 2007 | 49.51 | 49.55 | 48.91 | 49.18 | 2,339,920 | -0.07(-0.14%) |
Aug 22, 2007 | 49.02 | 49.29 | 48.84 | 49.24 | 2,107,288 | +0.61(+1.25%) |
Aug 21, 2007 | 48.47 | 48.78 | 48.30 | 48.64 | 1,527,187 | +0.22(+0.45%) |
Aug 20, 2007 | 48.56 | 48.68 | 48.03 | 48.42 | 2,194,688 | -0.05(-0.10%) |
Aug 17, 2007 | 48.95 | 48.97 | 47.55 | 48.47 | 3,304,861 | +0.91(+1.92%) |
Aug 16, 2007 | 47.18 | 47.74 | 46.09 | 47.55 | 3,149,058 | -0.19(-0.39%) |
Aug 15, 2007 | 48.43 | 48.80 | 47.54 | 47.74 | 2,481,310 | -0.79(-1.62%) |
Aug 14, 2007 | 49.52 | 49.59 | 48.42 | 48.53 | 4,755,585 | -0.82(-1.66%) |
Aug 13, 2007 | 49.58 | 49.79 | 49.31 | 49.35 | 1,940,295 | +0.27(+0.55%) |
Aug 10, 2007 | 48.83 | 49.62 | 48.48 | 49.08 | 3,759,394 | -0.33(-0.67%) |
Aug 09, 2007 | 50.03 | 50.52 | 49.31 | 49.41 | 3,152,795 | -1.25(-2.47%) |
Aug 08, 2007 | 50.23 | 50.90 | 50.12 | 50.66 | 4,986,742 | +0.67(+1.34%) |
Aug 07, 2007 | 49.42 | 50.32 | 49.27 | 49.99 | 4,531,941 | +0.45(+0.90%) |
Aug 06, 2007 | 49.06 | 49.88 | 48.52 | 49.54 | 2,954,922 | +0.55(+1.12%) |
Aug 03, 2007 | 49.43 | 50.12 | 48.99 | 48.99 | 1,968,603 | -1.13(-2.26%) |
Aug 02, 2007 | 49.68 | 50.12 | 49.50 | 50.12 | 3,480,111 | +0.52(+1.06%) |
Aug 01, 2007 | 49.24 | 49.74 | 48.59 | 49.60 | 3,745,034 | +0.25(+0.50%) |
Jul 31, 2007 | 50.33 | 50.43 | 49.24 | 49.35 | 4,618,352 | -0.55(-1.10%) |
Jul 30, 2007 | 49.42 | 50.06 | 49.30 | 49.90 | 2,454,368 | +0.74(+1.51%) |
Jul 27, 2007 | 50.17 | 50.36 | 48.75 | 49.16 | 2,368,652 | -1.07(-2.14%) |
Jul 26, 2007 | 50.58 | 50.87 | 49.51 | 50.23 | 3,778,758 | -0.94(-1.83%) |
Jul 25, 2007 | 51.48 | 51.48 | 50.77 | 51.17 | 3,816,203 | -0.08(-0.16%) |
Jul 24, 2007 | 51.65 | 51.85 | 50.99 | 51.26 | 2,890,736 | -0.85(-1.64%) |
Jul 23, 2007 | 52.06 | 52.23 | 51.92 | 52.11 | 1,955,439 | +0.34(+0.65%) |
Jul 20, 2007 | 52.13 | 52.15 | 51.52 | 51.77 | 1,402,521 | -0.40(-0.76%) |
Jul 19, 2007 | 52.15 | 52.34 | 52.12 | 52.17 | 2,288,356 | +0.31(+0.60%) |
Jul 18, 2007 | 51.82 | 51.97 | 51.54 | 51.86 | 2,007,766 | -0.18(-0.34%) |
Jul 17, 2007 | 51.91 | 52.17 | 51.87 | 52.03 | 1,882,146 | +0.06(+0.11%) |
Jul 16, 2007 | 52.00 | 52.16 | 51.85 | 51.98 | 1,044,495 | -0.03(-0.05%) |
Jul 13, 2007 | 51.84 | 52.08 | 51.78 | 52.00 | 1,428,359 | +0.11(+0.21%) |
Jul 12, 2007 | 51.21 | 51.92 | 51.16 | 51.89 | 1,602,177 | +0.90(+1.76%) |
Jul 11, 2007 | 50.66 | 51.01 | 50.55 | 50.99 | 1,265,579 | +0.33(+0.65%) |
Jul 10, 2007 | 51.04 | 51.18 | 50.66 | 50.66 | 1,137,001 | -0.64(-1.25%) |
Jul 09, 2007 | 51.36 | 51.39 | 51.14 | 51.31 | 1,057,192 | +0.05(+0.10%) |
Jul 06, 2007 | 51.00 | 51.32 | 50.88 | 51.26 | 1,395,445 | +0.26(+0.51%) |
Jul 05, 2007 | 50.82 | 51.02 | 50.72 | 50.99 | 1,648,706 | +0.16(+0.32%) |
Jul 03, 2007 | 50.79 | 50.83 | 50.70 | 50.83 | 528,418 | +0.19(+0.38%) |
Jul 02, 2007 | 50.34 | 50.69 | 50.29 | 50.64 | 1,749,824 | +0.57(+1.15%) |
Jun 29, 2007 | 50.38 | 50.53 | 49.78 | 50.06 | 2,577,040 | -0.15(-0.30%) |
Jun 28, 2007 | 50.31 | 50.58 | 50.06 | 50.22 | 3,001,822 | -0.13(-0.25%) |
Jun 27, 2007 | 49.47 | 50.37 | 49.47 | 50.34 | 1,706,501 | +0.71(+1.43%) |
Jun 26, 2007 | 50.31 | 50.26 | 49.63 | 49.63 | 3,466,654 | -0.42(-0.84%) |
Jun 25, 2007 | 50.31 | 50.52 | 49.82 | 50.06 | 1,202,395 | -0.19(-0.39%) |
Jun 22, 2007 | 50.72 | 50.74 | 50.14 | 50.25 | 2,922,742 | -0.59(-1.16%) |
Jun 21, 2007 | 50.45 | 50.84 | 50.22 | 50.84 | 1,723,392 | +0.27(+0.54%) |
Jun 20, 2007 | 51.21 | 51.24 | 50.48 | 50.57 | 1,733,327 | -0.48(-0.94%) |
Jun 19, 2007 | 50.92 | 51.10 | 50.75 | 51.05 | 1,006,219 | +0.03(+0.07%) |
Jun 18, 2007 | 51.23 | 51.23 | 50.88 | 51.02 | 1,361,376 | -0.04(-0.08%) |
Jun 15, 2007 | 51.19 | 51.22 | 50.99 | 51.06 | 1,989,612 | +0.35(+0.68%) |
Jun 14, 2007 | 50.49 | 50.80 | 50.47 | 50.72 | 840,881 | +0.25(+0.50%) |
Jun 13, 2007 | 50.00 | 50.47 | 49.87 | 50.46 | 1,733,090 | +0.73(+1.46%) |
Jun 12, 2007 | 50.01 | 50.29 | 49.73 | 49.73 | 1,292,189 | -0.52(-1.03%) |
Jun 11, 2007 | 50.17 | 50.42 | 50.06 | 50.25 | 1,089,952 | +0.09(+0.19%) |
Jun 08, 2007 | 49.63 | 50.85 | 49.57 | 50.16 | 1,602,371 | +0.69(+1.40%) |
Jun 07, 2007 | 50.39 | 50.56 | 49.46 | 49.46 | 2,692,632 | -1.10(-2.17%) |
Jun 06, 2007 | 50.87 | 50.88 | 50.45 | 50.56 | 1,929,495 | -0.56(-1.09%) |
Jun 05, 2007 | 51.14 | 51.20 | 50.84 | 51.12 | 1,202,306 | -0.16(-0.31%) |
Jun 04, 2007 | 51.04 | 51.34 | 50.99 | 51.28 | 1,332,193 | +0.04(+0.08%) |