Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 59.87 | 59.89 | 58.80 | 59.13 | 2,018,420 | +0.19(+0.33%) |
Aug 30, 2007 | 59.42 | 59.49 | 58.79 | 58.94 | 2,042,101 | -0.66(-1.11%) |
Aug 29, 2007 | 59.87 | 60.00 | 59.05 | 59.60 | 2,206,301 | +0.19(+0.32%) |
Aug 28, 2007 | 60.13 | 60.63 | 59.38 | 59.41 | 2,580,893 | -0.60(-1.00%) |
Aug 27, 2007 | 59.79 | 60.16 | 59.73 | 60.01 | 2,186,394 | +0.45(+0.76%) |
Aug 24, 2007 | 59.26 | 59.56 | 59.18 | 59.56 | 1,816,357 | +0.34(+0.57%) |
Aug 23, 2007 | 59.18 | 59.53 | 58.69 | 59.22 | 2,289,703 | +0.08(+0.13%) |
Aug 22, 2007 | 59.87 | 59.90 | 58.88 | 59.14 | 1,467,918 | -0.08(-0.14%) |
Aug 21, 2007 | 59.95 | 59.95 | 58.98 | 59.23 | 1,225,130 | -0.16(-0.27%) |
Aug 20, 2007 | 59.26 | 59.70 | 58.60 | 59.39 | 1,416,394 | +0.29(+0.49%) |
Aug 17, 2007 | 59.10 | 59.94 | 57.97 | 59.10 | 2,682,238 | +1.45(+2.52%) |
Aug 16, 2007 | 56.95 | 58.11 | 56.84 | 57.64 | 1,896,376 | +0.08(+0.15%) |
Aug 15, 2007 | 58.28 | 58.70 | 57.43 | 57.56 | 1,022,286 | -0.65(-1.12%) |
Aug 14, 2007 | 59.24 | 59.46 | 58.21 | 58.21 | 1,354,716 | -1.05(-1.76%) |
Aug 13, 2007 | 59.66 | 59.74 | 59.09 | 59.26 | 1,408,197 | -0.49(-0.82%) |
Aug 10, 2007 | 55.45 | 60.07 | 55.45 | 59.75 | 2,772,417 | +2.04(+3.54%) |
Aug 09, 2007 | 59.76 | 60.09 | 56.64 | 57.70 | 3,497,138 | -2.37(-3.95%) |
Aug 08, 2007 | 59.73 | 61.09 | 59.23 | 60.08 | 2,542,380 | +0.44(+0.73%) |
Aug 07, 2007 | 58.99 | 60.01 | 58.85 | 59.64 | 2,045,102 | +0.22(+0.36%) |
Aug 06, 2007 | 58.78 | 59.87 | 56.91 | 59.43 | 2,386,295 | +0.30(+0.51%) |
Aug 03, 2007 | 59.58 | 60.32 | 59.05 | 59.13 | 2,082,194 | -1.19(-1.98%) |
Aug 02, 2007 | 60.95 | 60.95 | 60.09 | 60.32 | 2,841,766 | -0.38(-0.62%) |
Aug 01, 2007 | 58.77 | 60.76 | 58.64 | 60.69 | 2,533,688 | +2.01(+3.42%) |
Jul 31, 2007 | 60.09 | 60.32 | 58.69 | 58.69 | 2,101,061 | -1.28(-2.13%) |
Jul 30, 2007 | 59.27 | 60.16 | 58.86 | 59.96 | 2,230,502 | +0.99(+1.68%) |
Jul 27, 2007 | 59.10 | 59.73 | 58.91 | 58.97 | 2,848,142 | -0.32(-0.54%) |
Jul 26, 2007 | 58.15 | 61.04 | 57.92 | 59.30 | 3,419,067 | +1.04(+1.78%) |
Jul 25, 2007 | 57.53 | 58.48 | 57.53 | 58.26 | 1,908,602 | +1.01(+1.77%) |
Jul 24, 2007 | 57.05 | 57.57 | 56.72 | 57.24 | 2,303,456 | +0.02(+0.04%) |
Jul 23, 2007 | 57.47 | 57.95 | 57.16 | 57.22 | 1,088,876 | +0.16(+0.28%) |
Jul 20, 2007 | 57.50 | 57.67 | 57.06 | 57.06 | 1,879,591 | -0.42(-0.74%) |
Jul 19, 2007 | 57.38 | 57.70 | 56.97 | 57.48 | 1,644,459 | +0.24(+0.42%) |
Jul 18, 2007 | 57.88 | 57.98 | 57.10 | 57.24 | 1,305,409 | -0.63(-1.09%) |
Jul 17, 2007 | 56.08 | 58.20 | 56.08 | 57.87 | 1,220,056 | -0.03(-0.05%) |
Jul 16, 2007 | 58.30 | 58.37 | 57.84 | 57.90 | 1,210,167 | -0.58(-0.99%) |
Jul 13, 2007 | 58.08 | 58.53 | 57.97 | 58.48 | 544,647 | +0.40(+0.69%) |
Jul 12, 2007 | 57.59 | 58.08 | 57.34 | 58.08 | 795,111 | +0.52(+0.91%) |
Jul 11, 2007 | 56.93 | 57.56 | 56.81 | 57.56 | 888,531 | +0.48(+0.83%) |
Jul 10, 2007 | 57.52 | 58.00 | 57.07 | 57.08 | 1,318,160 | -0.90(-1.55%) |
Jul 09, 2007 | 57.87 | 58.07 | 57.60 | 57.98 | 869,665 | +0.22(+0.37%) |
Jul 06, 2007 | 57.34 | 57.90 | 57.07 | 57.77 | 753,996 | +0.20(+0.35%) |
Jul 05, 2007 | 57.76 | 57.81 | 57.16 | 57.57 | 633,513 | -0.12(-0.21%) |
Jul 03, 2007 | 57.75 | 57.84 | 57.58 | 57.69 | 443,420 | +0.02(+0.03%) |
Jul 02, 2007 | 57.57 | 57.84 | 57.24 | 57.67 | 1,582,865 | +0.41(+0.72%) |
Jun 29, 2007 | 56.68 | 57.33 | 56.68 | 57.26 | 1,458,810 | +0.60(+1.06%) |
Jun 28, 2007 | 56.47 | 57.00 | 56.39 | 56.66 | 929,647 | +0.05(+0.10%) |
Jun 27, 2007 | 56.64 | 56.77 | 55.64 | 56.61 | 2,390,880 | -0.19(-0.34%) |
Jun 26, 2007 | 57.25 | 57.89 | 56.71 | 56.80 | 1,638,234 | -0.25(-0.43%) |
Jun 25, 2007 | 57.84 | 58.03 | 56.87 | 57.04 | 1,531,413 | -0.75(-1.29%) |
Jun 22, 2007 | 57.52 | 58.01 | 57.22 | 57.79 | 2,553,656 | +0.12(+0.20%) |
Jun 21, 2007 | 57.60 | 57.87 | 57.50 | 57.67 | 1,087,489 | +0.07(+0.12%) |
Jun 20, 2007 | 57.91 | 58.18 | 57.60 | 57.60 | 1,293,048 | -0.30(-0.52%) |
Jun 19, 2007 | 57.99 | 57.99 | 57.44 | 57.90 | 1,918,104 | -0.03(-0.05%) |
Jun 18, 2007 | 58.30 | 58.53 | 57.87 | 57.93 | 769,089 | -0.66(-1.13%) |
Jun 15, 2007 | 59.03 | 59.15 | 58.40 | 58.60 | 1,568,625 | +0.11(+0.18%) |
Jun 14, 2007 | 57.23 | 58.70 | 57.19 | 58.49 | 2,166,227 | +1.36(+2.38%) |
Jun 13, 2007 | 57.37 | 57.40 | 56.59 | 57.13 | 2,779,313 | -0.08(-0.15%) |
Jun 12, 2007 | 57.26 | 57.74 | 56.87 | 57.21 | 1,359,145 | -0.43(-0.75%) |
Jun 11, 2007 | 57.93 | 57.93 | 57.48 | 57.64 | 1,790,985 | -0.29(-0.50%) |
Jun 08, 2007 | 57.13 | 57.93 | 57.10 | 57.93 | 1,394,153 | +0.70(+1.22%) |
Jun 07, 2007 | 57.26 | 57.66 | 57.14 | 57.24 | 1,678,149 | -0.23(-0.40%) |
Jun 06, 2007 | 58.06 | 58.07 | 57.47 | 57.47 | 1,519,003 | -0.59(-1.02%) |
Jun 05, 2007 | 58.26 | 58.68 | 57.95 | 58.06 | 1,432,788 | -0.42(-0.72%) |
Jun 04, 2007 | 58.62 | 58.65 | 58.36 | 58.48 | 1,071,338 | +0.05(+0.09%) |