Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 58.84 | 59.35 | 58.91 | 59.13 | 4,153,101 | +0.05(+0.08%) |
Aug 30, 2007 | 58.96 | 59.19 | 58.86 | 59.09 | 2,715,627 | +0.39(+0.67%) |
Aug 29, 2007 | 58.88 | 59.06 | 58.66 | 58.70 | 4,038,121 | -0.16(-0.27%) |
Aug 28, 2007 | 58.84 | 59.04 | 58.74 | 58.86 | 1,952,252 | +0.10(+0.17%) |
Aug 27, 2007 | 58.74 | 58.87 | 58.65 | 58.76 | 2,382,862 | +0.31(+0.52%) |
Aug 24, 2007 | 58.40 | 58.60 | 58.26 | 58.45 | 2,426,621 | +0.29(+0.49%) |
Aug 23, 2007 | 57.94 | 58.34 | 57.90 | 58.16 | 2,433,063 | +0.20(+0.34%) |
Aug 22, 2007 | 57.92 | 58.09 | 57.76 | 57.96 | 1,710,098 | -0.09(-0.16%) |
Aug 21, 2007 | 57.95 | 58.16 | 57.92 | 58.06 | 2,280,357 | +0.28(+0.48%) |
Aug 20, 2007 | 57.86 | 58.06 | 57.77 | 57.78 | 1,576,170 | +0.03(+0.06%) |
Aug 17, 2007 | 57.48 | 57.82 | 57.25 | 57.74 | 3,177,952 | -0.23(-0.40%) |
Aug 16, 2007 | 57.80 | 58.28 | 57.72 | 57.98 | 3,622,540 | +0.59(+1.03%) |
Aug 15, 2007 | 57.65 | 57.72 | 57.39 | 57.39 | 1,655,859 | -0.21(-0.36%) |
Aug 14, 2007 | 57.23 | 57.74 | 57.23 | 57.59 | 1,975,999 | +0.15(+0.27%) |
Aug 13, 2007 | 57.17 | 57.48 | 57.15 | 57.44 | 1,972,843 | +0.17(+0.29%) |
Aug 10, 2007 | 57.54 | 57.68 | 57.21 | 57.27 | 2,249,095 | -0.13(-0.23%) |
Aug 09, 2007 | 57.72 | 57.79 | 57.03 | 57.41 | 3,964,057 | +0.08(+0.14%) |
Aug 08, 2007 | 57.81 | 57.81 | 57.13 | 57.33 | 9,726,343 | -0.71(-1.22%) |
Aug 07, 2007 | 58.17 | 58.36 | 57.83 | 58.03 | 3,868,432 | -0.05(-0.08%) |
Aug 06, 2007 | 58.35 | 58.36 | 58.00 | 58.08 | 1,951,500 | -0.37(-0.63%) |
Aug 03, 2007 | 58.41 | 58.46 | 58.12 | 58.44 | 2,371,134 | +0.33(+0.56%) |
Aug 02, 2007 | 58.02 | 58.18 | 57.88 | 58.12 | 3,125,285 | +0.15(+0.25%) |
Aug 01, 2007 | 58.06 | 58.24 | 57.94 | 57.97 | 3,238,449 | -0.35(-0.60%) |
Jul 31, 2007 | 57.97 | 58.38 | 57.85 | 58.32 | 3,708,716 | +0.42(+0.72%) |
Jul 30, 2007 | 58.01 | 58.12 | 57.82 | 57.90 | 2,711,269 | -0.17(-0.29%) |
Jul 27, 2007 | 57.92 | 58.26 | 57.78 | 58.07 | 8,063,219 | +0.17(+0.29%) |
Jul 26, 2007 | 57.71 | 58.19 | 57.65 | 57.90 | 4,309,110 | +0.48(+0.83%) |
Jul 25, 2007 | 57.27 | 57.48 | 57.22 | 57.42 | 1,324,248 | +0.11(+0.20%) |
Jul 24, 2007 | 57.23 | 57.33 | 57.03 | 57.31 | 2,031,422 | +0.21(+0.37%) |
Jul 23, 2007 | 57.01 | 57.20 | 57.01 | 57.10 | 1,169,186 | -0.09(-0.16%) |
Jul 20, 2007 | 56.81 | 57.27 | 56.77 | 57.19 | 2,196,264 | +0.51(+0.90%) |
Jul 19, 2007 | 56.49 | 56.73 | 56.42 | 56.68 | 1,534,549 | -0.01(-0.02%) |
Jul 18, 2007 | 56.51 | 56.91 | 56.43 | 56.69 | 2,760,710 | +0.21(+0.38%) |
Jul 17, 2007 | 56.46 | 56.61 | 56.22 | 56.48 | 1,103,392 | -0.12(-0.21%) |
Jul 16, 2007 | 56.23 | 56.63 | 56.23 | 56.60 | 1,430,859 | +0.54(+0.96%) |
Jul 13, 2007 | 56.19 | 56.25 | 55.85 | 56.06 | 1,091,030 | +0.15(+0.27%) |
Jul 12, 2007 | 56.25 | 56.27 | 55.80 | 55.91 | 2,917,494 | -0.19(-0.34%) |
Jul 11, 2007 | 56.52 | 56.61 | 56.10 | 56.10 | 1,790,528 | -0.59(-1.03%) |
Jul 10, 2007 | 56.09 | 56.69 | 56.17 | 56.69 | 3,393,735 | +0.94(+1.69%) |
Jul 09, 2007 | 55.75 | 55.84 | 55.68 | 55.74 | 1,195,489 | +0.20(+0.36%) |
Jul 06, 2007 | 55.62 | 55.59 | 55.41 | 55.54 | 2,160,890 | -0.23(-0.41%) |
Jul 05, 2007 | 56.08 | 56.17 | 55.70 | 55.77 | 6,898,700 | -0.63(-1.12%) |
Jul 03, 2007 | 56.72 | 56.78 | 56.36 | 56.40 | 2,085,380 | -0.35(-0.61%) |
Jul 02, 2007 | 56.67 | 56.80 | 56.43 | 56.75 | 4,225,936 | +0.08(+0.14%) |
Jun 29, 2007 | 56.41 | 56.75 | 56.31 | 56.67 | 2,949,050 | +0.58(+1.03%) |
Jun 28, 2007 | 56.10 | 56.27 | 56.01 | 56.09 | 5,429,592 | -0.01(-0.02%) |
Jun 27, 2007 | 56.40 | 56.38 | 56.02 | 56.10 | 9,182,303 | +0.05(+0.10%) |
Jun 26, 2007 | 56.08 | 56.10 | 55.87 | 56.05 | 3,288,242 | +0.01(+0.02%) |
Jun 25, 2007 | 55.91 | 56.12 | 55.86 | 56.03 | 1,989,226 | +0.31(+0.55%) |
Jun 22, 2007 | 55.31 | 55.73 | 55.19 | 55.73 | 3,184,715 | +0.36(+0.65%) |
Jun 21, 2007 | 55.62 | 55.69 | 55.36 | 55.37 | 1,278,154 | -0.27(-0.48%) |
Jun 20, 2007 | 55.90 | 55.94 | 55.62 | 55.64 | 4,556,657 | -0.45(-0.81%) |
Jun 19, 2007 | 55.77 | 56.19 | 55.70 | 56.09 | 6,943,879 | +0.52(+0.93%) |
Jun 18, 2007 | 55.64 | 55.66 | 54.72 | 55.57 | 26,610,086 | -0.11(-0.20%) |
Jun 15, 2007 | 55.50 | 55.71 | 55.36 | 55.68 | 8,758,306 | +0.38(+0.69%) |
Jun 14, 2007 | 55.32 | 55.70 | 55.26 | 55.30 | 5,087,068 | -0.14(-0.25%) |
Jun 13, 2007 | 55.02 | 55.73 | 54.99 | 55.44 | 13,153,240 | +0.65(+1.19%) |
Jun 12, 2007 | 55.16 | 55.50 | 54.69 | 54.79 | 13,599,632 | -0.81(-1.46%) |
Jun 11, 2007 | 55.55 | 55.81 | 55.40 | 55.60 | 3,053,540 | -0.15(-0.27%) |
Jun 08, 2007 | 55.66 | 55.97 | 55.46 | 55.76 | 7,977,343 | -0.05(-0.08%) |
Jun 07, 2007 | 56.32 | 56.36 | 55.71 | 55.80 | 7,530,613 | -1.02(-1.79%) |
Jun 06, 2007 | 56.82 | 56.91 | 56.73 | 56.82 | 1,697,120 | -0.03(-0.05%) |
Jun 05, 2007 | 57.15 | 57.18 | 56.81 | 56.85 | 1,721,540 | -0.36(-0.63%) |
Jun 04, 2007 | 57.11 | 57.23 | 57.00 | 57.21 | 1,319,186 | +0.26(+0.46%) |