Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 64.58 | 64.58 | 63.47 | 63.82 | 3,100,551 | -0.77(-1.19%) |
Aug 30, 2007 | 62.57 | 64.80 | 62.46 | 64.59 | 4,136,306 | +1.73(+2.75%) |
Aug 29, 2007 | 62.06 | 62.86 | 61.28 | 62.86 | 3,179,900 | +0.78(+1.26%) |
Aug 28, 2007 | 62.85 | 62.99 | 62.07 | 62.08 | 2,461,144 | -0.85(-1.35%) |
Aug 27, 2007 | 62.75 | 64.00 | 62.55 | 62.93 | 4,280,238 | +0.04(+0.06%) |
Aug 24, 2007 | 60.00 | 62.89 | 59.83 | 62.89 | 7,593,016 | +2.92(+4.87%) |
Aug 23, 2007 | 59.56 | 60.01 | 59.56 | 59.97 | 5,399,623 | +0.41(+0.69%) |
Aug 22, 2007 | 59.51 | 59.94 | 58.96 | 59.56 | 2,948,330 | -0.04(-0.07%) |
Aug 21, 2007 | 59.77 | 60.00 | 59.15 | 59.60 | 2,391,364 | -0.36(-0.60%) |
Aug 20, 2007 | 59.76 | 60.00 | 59.19 | 59.96 | 3,765,319 | -0.24(-0.40%) |
Aug 17, 2007 | 59.29 | 60.52 | 58.07 | 60.20 | 4,538,240 | +1.10(+1.86%) |
Aug 16, 2007 | 58.21 | 59.56 | 57.30 | 59.10 | 4,812,868 | +0.64(+1.09%) |
Aug 15, 2007 | 59.53 | 60.20 | 58.39 | 58.46 | 3,638,659 | -0.99(-1.67%) |
Aug 14, 2007 | 58.80 | 59.95 | 58.19 | 59.45 | 4,102,565 | +0.62(+1.05%) |
Aug 13, 2007 | 57.31 | 59.02 | 57.10 | 58.83 | 4,387,461 | +0.98(+1.69%) |
Aug 10, 2007 | 56.79 | 59.00 | 56.75 | 57.85 | 4,964,580 | -0.28(-0.48%) |
Aug 09, 2007 | 57.80 | 59.18 | 57.50 | 58.13 | 4,338,987 | -0.76(-1.29%) |
Aug 08, 2007 | 58.13 | 58.89 | 57.63 | 58.89 | 4,386,268 | +0.61(+1.05%) |
Aug 07, 2007 | 56.31 | 58.60 | 56.05 | 58.28 | 4,306,710 | +1.54(+2.71%) |
Aug 06, 2007 | 56.65 | 57.09 | 56.15 | 56.74 | 4,463,026 | +0.09(+0.16%) |
Aug 03, 2007 | 56.87 | 57.71 | 56.31 | 56.65 | 7,748,787 | +0.16(+0.28%) |
Aug 02, 2007 | 55.99 | 56.69 | 55.52 | 56.49 | 7,316,462 | +0.86(+1.55%) |
Aug 01, 2007 | 56.82 | 57.08 | 55.26 | 55.63 | 8,226,136 | -0.91(-1.61%) |
Jul 31, 2007 | 56.10 | 999.99 | 55.43 | 56.54 | 8,459,290 | +1.11(+2.00%) |
Jul 30, 2007 | 55.58 | 56.63 | 54.26 | 55.43 | 7,389,108 | -1.58(-2.77%) |
Jul 27, 2007 | 57.51 | 58.02 | 56.52 | 57.01 | 5,875,560 | -1.18(-2.03%) |
Jul 26, 2007 | 58.10 | 59.78 | 57.04 | 58.19 | 8,331,330 | -0.82(-1.39%) |
Jul 25, 2007 | 56.94 | 59.49 | 56.26 | 59.01 | 10,262,171 | +2.77(+4.93%) |
Jul 24, 2007 | 54.50 | 57.20 | 54.50 | 56.24 | 7,228,062 | +1.49(+2.72%) |
Jul 23, 2007 | 54.61 | 55.39 | 54.02 | 54.75 | 4,418,571 | -0.19(-0.35%) |
Jul 20, 2007 | 55.23 | 55.37 | 54.61 | 54.94 | 4,683,018 | -0.08(-0.15%) |
Jul 19, 2007 | 55.22 | 55.52 | 54.10 | 55.02 | 5,124,441 | -0.16(-0.29%) |
Jul 18, 2007 | 54.90 | 55.37 | 54.18 | 55.18 | 5,771,908 | +0.42(+0.77%) |
Jul 17, 2007 | 55.35 | 55.40 | 54.72 | 54.76 | 5,653,430 | -0.58(-1.05%) |
Jul 16, 2007 | 55.77 | 55.77 | 55.10 | 55.34 | 3,400,328 | -0.58(-1.04%) |
Jul 13, 2007 | 55.30 | 55.92 | 55.20 | 55.92 | 2,254,048 | +0.42(+0.76%) |
Jul 12, 2007 | 54.86 | 55.50 | 54.53 | 55.50 | 4,456,943 | +0.65(+1.19%) |
Jul 11, 2007 | 54.55 | 54.86 | 54.40 | 54.85 | 2,682,099 | +0.34(+0.62%) |
Jul 10, 2007 | 54.28 | 54.89 | 54.25 | 54.51 | 8,727,303 | -0.27(-0.49%) |
Jul 09, 2007 | 54.11 | 54.90 | 53.91 | 54.78 | 3,411,561 | +0.28(+0.51%) |
Jul 06, 2007 | 54.45 | 54.56 | 54.11 | 54.50 | 2,597,876 | +0.05(+0.09%) |
Jul 05, 2007 | 54.32 | 54.68 | 53.50 | 54.45 | 3,287,562 | -0.10(-0.18%) |
Jul 03, 2007 | 53.72 | 54.61 | 53.49 | 54.55 | 2,033,299 | +0.74(+1.38%) |
Jul 02, 2007 | 53.50 | 53.85 | 53.24 | 53.81 | 4,294,789 | +0.31(+0.58%) |
Jun 29, 2007 | 53.53 | 53.85 | 53.22 | 53.50 | 3,477,347 | -0.05(-0.09%) |
Jun 28, 2007 | 53.46 | 53.78 | 53.20 | 53.55 | 5,369,521 | -0.02(-0.04%) |
Jun 27, 2007 | 52.85 | 53.96 | 52.43 | 53.57 | 18,426,184 | +1.21(+2.31%) |
Jun 26, 2007 | 51.66 | 52.43 | 51.54 | 52.36 | 8,488,756 | +0.61(+1.18%) |
Jun 25, 2007 | 51.50 | 52.30 | 51.44 | 51.75 | 13,328,851 | +0.17(+0.33%) |
Jun 22, 2007 | 51.78 | 51.91 | 51.24 | 51.58 | 5,460,909 | -0.42(-0.81%) |
Jun 21, 2007 | 51.40 | 52.12 | 51.29 | 52.00 | 3,374,202 | +0.63(+1.23%) |
Jun 20, 2007 | 51.75 | 51.90 | 51.21 | 51.37 | 3,711,200 | -0.48(-0.93%) |
Jun 19, 2007 | 51.10 | 51.92 | 51.10 | 51.85 | 4,556,400 | +0.22(+0.43%) |
Jun 18, 2007 | 51.27 | 51.76 | 51.13 | 51.63 | 4,578,300 | +0.30(+0.58%) |
Jun 15, 2007 | 51.65 | 51.75 | 50.93 | 51.33 | 5,811,400 | +0.12(+0.23%) |
Jun 14, 2007 | 51.34 | 51.90 | 51.19 | 51.21 | 2,992,000 | -0.28(-0.54%) |
Jun 13, 2007 | 51.11 | 51.60 | 50.86 | 51.49 | 3,215,400 | +0.42(+0.82%) |
Jun 12, 2007 | 51.10 | 51.32 | 50.66 | 51.07 | 3,584,100 | -0.14(-0.27%) |
Jun 11, 2007 | 51.50 | 51.57 | 51.07 | 51.21 | 3,129,631 | -0.32(-0.62%) |
Jun 08, 2007 | 50.69 | 51.64 | 50.63 | 51.53 | 4,122,545 | +0.67(+1.32%) |
Jun 07, 2007 | 51.68 | 52.10 | 50.78 | 50.86 | 5,726,912 | -1.06(-2.04%) |
Jun 06, 2007 | 51.92 | 52.10 | 51.80 | 51.92 | 4,695,891 | -0.10(-0.19%) |
Jun 05, 2007 | 51.99 | 52.20 | 51.70 | 52.02 | 4,977,519 | -0.23(-0.44%) |
Jun 04, 2007 | 51.75 | 52.27 | 51.70 | 52.25 | 4,519,139 | -0.04(-0.08%) |