Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 58.05 | 58.38 | 57.52 | 58.25 | 2,130,295 | +1.02(+1.79%) |
Aug 30, 2007 | 57.20 | 57.42 | 56.56 | 57.23 | 1,206,606 | +0.03(+0.06%) |
Aug 29, 2007 | 55.97 | 57.21 | 55.92 | 57.20 | 1,431,734 | +1.26(+2.26%) |
Aug 28, 2007 | 56.98 | 57.34 | 55.88 | 55.94 | 1,529,387 | -1.46(-2.55%) |
Aug 27, 2007 | 57.47 | 58.18 | 57.15 | 57.40 | 948,201 | -0.23(-0.39%) |
Aug 24, 2007 | 56.59 | 57.63 | 56.38 | 57.63 | 1,239,517 | +1.15(+2.03%) |
Aug 23, 2007 | 57.46 | 57.60 | 56.27 | 56.48 | 3,268,225 | -0.98(-1.70%) |
Aug 22, 2007 | 55.99 | 57.53 | 55.99 | 57.46 | 3,591,696 | +1.79(+3.22%) |
Aug 21, 2007 | 55.79 | 56.26 | 55.19 | 55.66 | 2,300,725 | -0.12(-0.22%) |
Aug 20, 2007 | 55.11 | 56.09 | 54.75 | 55.79 | 2,126,432 | +0.78(+1.41%) |
Aug 17, 2007 | 54.38 | 55.25 | 53.46 | 55.01 | 3,756,254 | +2.03(+3.82%) |
Aug 16, 2007 | 53.73 | 53.43 | 50.00 | 52.99 | 5,852,556 | -0.74(-1.39%) |
Aug 15, 2007 | 56.05 | 56.56 | 53.72 | 53.73 | 4,108,897 | -2.39(-4.27%) |
Aug 14, 2007 | 57.68 | 58.17 | 56.10 | 56.12 | 1,854,486 | -1.29(-2.25%) |
Aug 13, 2007 | 57.31 | 57.72 | 57.07 | 57.42 | 2,257,152 | +0.10(+0.18%) |
Aug 10, 2007 | 56.95 | 57.85 | 56.49 | 57.31 | 3,087,823 | -0.11(-0.19%) |
Aug 09, 2007 | 58.69 | 58.27 | 57.04 | 57.42 | 3,174,197 | -1.26(-2.15%) |
Aug 08, 2007 | 57.92 | 59.35 | 57.49 | 58.69 | 2,857,049 | +1.09(+1.89%) |
Aug 07, 2007 | 55.98 | 57.94 | 55.56 | 57.60 | 3,012,729 | +1.62(+2.90%) |
Aug 06, 2007 | 55.84 | 56.30 | 54.60 | 55.98 | 3,295,646 | +0.20(+0.36%) |
Aug 03, 2007 | 56.05 | 56.56 | 55.68 | 55.77 | 2,699,837 | -0.78(-1.38%) |
Aug 02, 2007 | 56.09 | 56.91 | 55.99 | 56.56 | 2,083,477 | -0.10(-0.18%) |
Aug 01, 2007 | 56.40 | 56.81 | 55.18 | 56.66 | 2,832,599 | +0.76(+1.37%) |
Jul 31, 2007 | 56.40 | 57.50 | 55.77 | 55.90 | 3,175,897 | -1.00(-1.75%) |
Jul 30, 2007 | 55.68 | 57.09 | 55.56 | 56.89 | 3,501,923 | +1.19(+2.14%) |
Jul 27, 2007 | 57.26 | 57.98 | 55.69 | 55.70 | 5,170,837 | -2.16(-3.72%) |
Jul 26, 2007 | 57.73 | 58.86 | 56.77 | 57.86 | 5,122,840 | -0.45(-0.78%) |
Jul 25, 2007 | 57.56 | 58.66 | 56.31 | 58.31 | 5,023,121 | +1.78(+3.15%) |
Jul 24, 2007 | 56.79 | 57.46 | 56.46 | 56.53 | 2,734,656 | -0.65(-1.13%) |
Jul 23, 2007 | 57.55 | 57.66 | 56.92 | 57.18 | 2,701,527 | -0.10(-0.17%) |
Jul 20, 2007 | 57.53 | 57.53 | 56.31 | 57.28 | 2,964,984 | -0.28(-0.48%) |
Jul 19, 2007 | 57.05 | 57.60 | 56.96 | 57.55 | 1,765,482 | +0.72(+1.28%) |
Jul 18, 2007 | 56.69 | 57.08 | 56.33 | 56.83 | 2,256,035 | -0.05(-0.09%) |
Jul 17, 2007 | 56.87 | 57.31 | 56.64 | 56.88 | 2,458,330 | +0.26(+0.46%) |
Jul 16, 2007 | 56.28 | 56.86 | 55.74 | 56.62 | 2,294,390 | +0.41(+0.74%) |
Jul 13, 2007 | 55.98 | 56.36 | 55.64 | 56.21 | 1,769,194 | +0.61(+1.09%) |
Jul 12, 2007 | 54.49 | 55.93 | 53.29 | 55.60 | 3,710,209 | +2.31(+4.34%) |
Jul 11, 2007 | 52.20 | 53.32 | 52.15 | 53.29 | 2,181,130 | +1.27(+2.44%) |
Jul 10, 2007 | 52.62 | 52.99 | 52.02 | 52.02 | 1,567,532 | -0.91(-1.71%) |
Jul 09, 2007 | 52.64 | 53.08 | 52.40 | 52.93 | 1,162,578 | +0.47(+0.90%) |
Jul 06, 2007 | 52.38 | 52.56 | 52.02 | 52.45 | 1,212,168 | -0.01(-0.01%) |
Jul 05, 2007 | 52.42 | 52.59 | 52.23 | 52.46 | 1,011,144 | +0.09(+0.17%) |
Jul 03, 2007 | 52.54 | 52.73 | 52.27 | 52.37 | 802,549 | +0.05(+0.10%) |
Jul 02, 2007 | 52.29 | 52.67 | 52.04 | 52.32 | 1,455,529 | +0.30(+0.58%) |
Jun 29, 2007 | 51.91 | 52.61 | 51.72 | 52.01 | 1,445,794 | +0.25(+0.49%) |
Jun 28, 2007 | 52.56 | 52.92 | 51.76 | 51.76 | 2,439,609 | -0.99(-1.88%) |
Jun 27, 2007 | 52.75 | 52.91 | 52.24 | 52.75 | 1,676,949 | -0.12(-0.22%) |
Jun 26, 2007 | 52.91 | 53.18 | 52.57 | 52.87 | 2,546,510 | +0.24(+0.45%) |
Jun 25, 2007 | 53.20 | 53.38 | 52.48 | 52.63 | 1,174,466 | -0.60(-1.13%) |
Jun 22, 2007 | 53.46 | 53.50 | 53.09 | 53.23 | 3,178,060 | -0.23(-0.44%) |
Jun 21, 2007 | 52.64 | 53.46 | 52.28 | 53.46 | 1,342,115 | +0.82(+1.56%) |
Jun 20, 2007 | 53.19 | 53.55 | 52.64 | 52.64 | 1,540,203 | -0.25(-0.46%) |
Jun 19, 2007 | 52.75 | 52.97 | 52.54 | 52.89 | 1,787,736 | +0.08(+0.15%) |
Jun 18, 2007 | 53.07 | 53.07 | 52.68 | 52.81 | 1,239,517 | -0.06(-0.12%) |
Jun 15, 2007 | 52.96 | 53.40 | 52.82 | 52.88 | 2,066,171 | +0.16(+0.29%) |
Jun 14, 2007 | 52.25 | 53.07 | 52.13 | 52.72 | 2,213,424 | +0.41(+0.79%) |
Jun 13, 2007 | 51.37 | 52.33 | 51.07 | 52.31 | 2,776,012 | +1.26(+2.46%) |
Jun 12, 2007 | 51.19 | 51.37 | 50.74 | 51.05 | 2,508,547 | -0.18(-0.35%) |
Jun 11, 2007 | 51.26 | 51.50 | 50.79 | 51.23 | 1,727,011 | -0.16(-0.31%) |
Jun 08, 2007 | 50.12 | 51.42 | 50.07 | 51.39 | 2,500,667 | +1.37(+2.73%) |
Jun 07, 2007 | 49.90 | 50.57 | 49.73 | 50.03 | 2,854,506 | -0.41(-0.82%) |
Jun 06, 2007 | 50.59 | 50.65 | 50.25 | 50.44 | 1,228,856 | -0.15(-0.29%) |
Jun 05, 2007 | 50.75 | 50.81 | 50.36 | 50.59 | 1,334,088 | -0.16(-0.32%) |
Jun 04, 2007 | 50.91 | 50.91 | 50.54 | 50.75 | 1,316,929 | -0.17(-0.34%) |