Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 57.28 | 57.72 | 56.87 | 57.38 | 1,004,941 | +0.59(+1.04%) |
Aug 30, 2007 | 57.56 | 57.77 | 56.64 | 56.79 | 1,253,664 | -1.05(-1.81%) |
Aug 29, 2007 | 57.73 | 58.07 | 56.52 | 57.84 | 1,430,796 | +0.40(+0.70%) |
Aug 28, 2007 | 58.20 | 58.95 | 57.44 | 57.44 | 1,517,687 | -0.75(-1.29%) |
Aug 27, 2007 | 58.83 | 59.05 | 58.19 | 58.19 | 756,889 | -0.88(-1.49%) |
Aug 24, 2007 | 57.56 | 59.07 | 57.50 | 59.07 | 1,128,242 | +1.55(+2.69%) |
Aug 23, 2007 | 57.52 | 58.20 | 57.19 | 57.52 | 925,645 | +0.19(+0.33%) |
Aug 22, 2007 | 57.08 | 57.58 | 56.77 | 57.33 | 732,430 | +0.88(+1.55%) |
Aug 21, 2007 | 55.98 | 56.95 | 55.93 | 56.45 | 1,178,612 | +0.21(+0.37%) |
Aug 20, 2007 | 55.61 | 56.77 | 55.60 | 56.25 | 1,210,553 | +0.66(+1.19%) |
Aug 17, 2007 | 56.42 | 58.09 | 54.75 | 55.58 | 1,650,962 | +0.13(+0.23%) |
Aug 16, 2007 | 55.51 | 56.16 | 54.19 | 55.46 | 2,225,106 | -0.44(-0.78%) |
Aug 15, 2007 | 55.76 | 57.40 | 55.59 | 55.90 | 1,553,122 | +0.36(+0.64%) |
Aug 14, 2007 | 56.18 | 56.65 | 55.12 | 55.54 | 1,373,502 | -0.34(-0.61%) |
Aug 13, 2007 | 56.40 | 58.20 | 55.59 | 55.88 | 2,352,086 | +0.07(+0.13%) |
Aug 10, 2007 | 52.27 | 56.90 | 50.14 | 55.81 | 5,102,320 | +3.53(+6.75%) |
Aug 09, 2007 | 55.51 | 56.15 | 52.20 | 52.28 | 5,761,608 | -3.87(-6.89%) |
Aug 08, 2007 | 58.34 | 59.35 | 55.57 | 56.15 | 4,161,718 | -2.46(-4.20%) |
Aug 07, 2007 | 57.88 | 58.70 | 57.00 | 58.61 | 2,859,583 | +0.18(+0.31%) |
Aug 06, 2007 | 58.29 | 59.20 | 58.02 | 58.43 | 2,423,619 | -0.22(-0.38%) |
Aug 03, 2007 | 59.25 | 60.87 | 58.54 | 58.66 | 2,795,364 | -2.21(-3.63%) |
Aug 02, 2007 | 56.98 | 60.89 | 56.77 | 60.87 | 5,122,913 | +3.98(+7.00%) |
Aug 01, 2007 | 57.08 | 57.44 | 56.32 | 56.88 | 2,706,211 | -0.50(-0.87%) |
Jul 31, 2007 | 59.09 | 59.09 | 57.24 | 57.38 | 2,196,663 | -0.89(-1.52%) |
Jul 30, 2007 | 59.27 | 60.71 | 57.37 | 58.27 | 3,142,787 | +0.24(+0.42%) |
Jul 27, 2007 | 57.46 | 58.26 | 56.48 | 58.03 | 2,433,465 | +0.30(+0.53%) |
Jul 26, 2007 | 57.29 | 58.06 | 56.08 | 57.72 | 3,031,464 | -0.47(-0.82%) |
Jul 25, 2007 | 58.02 | 59.02 | 57.30 | 58.20 | 2,514,729 | -0.46(-0.78%) |
Jul 24, 2007 | 59.69 | 60.48 | 57.81 | 58.66 | 3,492,949 | -1.33(-2.22%) |
Jul 23, 2007 | 60.59 | 60.60 | 59.82 | 59.99 | 1,391,372 | +0.12(+0.19%) |
Jul 20, 2007 | 60.30 | 61.06 | 59.65 | 59.87 | 2,474,828 | -0.41(-0.68%) |
Jul 19, 2007 | 60.29 | 61.04 | 59.99 | 60.29 | 2,956,181 | -0.88(-1.43%) |
Jul 18, 2007 | 59.09 | 61.50 | 58.92 | 61.16 | 6,687,308 | +5.47(+9.82%) |
Jul 17, 2007 | 57.30 | 57.82 | 55.67 | 55.69 | 1,174,256 | -0.51(-0.91%) |
Jul 16, 2007 | 54.70 | 56.27 | 54.67 | 56.20 | 1,520,033 | +1.51(+2.77%) |
Jul 13, 2007 | 55.12 | 55.24 | 54.62 | 54.69 | 1,118,972 | -0.67(-1.21%) |
Jul 12, 2007 | 55.51 | 55.62 | 55.14 | 55.36 | 1,264,609 | -0.04(-0.08%) |
Jul 11, 2007 | 55.16 | 55.59 | 55.14 | 55.41 | 1,451,570 | +0.25(+0.45%) |
Jul 10, 2007 | 55.78 | 55.93 | 54.71 | 55.16 | 2,291,441 | -0.79(-1.41%) |
Jul 09, 2007 | 56.49 | 56.72 | 55.79 | 55.94 | 690,101 | -0.63(-1.11%) |
Jul 06, 2007 | 56.41 | 56.80 | 56.20 | 56.57 | 970,915 | +0.18(+0.32%) |
Jul 05, 2007 | 56.75 | 56.84 | 55.86 | 56.39 | 1,233,672 | -0.16(-0.29%) |
Jul 03, 2007 | 56.62 | 57.18 | 56.29 | 56.55 | 957,140 | +0.38(+0.67%) |
Jul 02, 2007 | 54.95 | 56.23 | 54.89 | 56.18 | 1,348,683 | +1.64(+3.00%) |
Jun 29, 2007 | 55.51 | 55.70 | 54.26 | 54.54 | 1,297,258 | -0.98(-1.76%) |
Jun 28, 2007 | 55.42 | 56.05 | 55.16 | 55.51 | 1,156,185 | +0.16(+0.29%) |
Jun 27, 2007 | 54.58 | 55.47 | 54.42 | 55.35 | 1,750,662 | +0.53(+0.96%) |
Jun 26, 2007 | 55.19 | 55.48 | 54.71 | 54.82 | 1,513,890 | -0.36(-0.65%) |
Jun 25, 2007 | 55.07 | 55.99 | 54.99 | 55.18 | 1,445,650 | +0.57(+1.05%) |
Jun 22, 2007 | 54.80 | 55.09 | 54.43 | 54.61 | 1,212,452 | -0.43(-0.78%) |
Jun 21, 2007 | 54.81 | 55.13 | 54.49 | 55.04 | 1,522,043 | +0.22(+0.41%) |
Jun 20, 2007 | 56.32 | 57.12 | 54.80 | 54.81 | 1,632,723 | -0.81(-1.46%) |
Jun 19, 2007 | 55.58 | 56.19 | 55.16 | 55.63 | 1,549,741 | -0.38(-0.67%) |
Jun 18, 2007 | 54.41 | 56.50 | 53.89 | 56.01 | 2,776,266 | +2.11(+3.92%) |
Jun 15, 2007 | 54.89 | 55.28 | 53.44 | 53.89 | 3,781,543 | -0.56(-1.02%) |
Jun 14, 2007 | 54.99 | 55.39 | 54.23 | 54.45 | 1,503,838 | -0.64(-1.15%) |
Jun 13, 2007 | 56.02 | 56.02 | 54.19 | 55.08 | 3,871,896 | -0.93(-1.66%) |
Jun 12, 2007 | 56.59 | 56.81 | 56.01 | 56.01 | 1,221,052 | -0.64(-1.14%) |
Jun 11, 2007 | 56.51 | 56.86 | 56.10 | 56.66 | 942,509 | +0.15(+0.27%) |
Jun 08, 2007 | 56.10 | 56.52 | 55.33 | 56.51 | 1,605,918 | +0.41(+0.73%) |
Jun 07, 2007 | 55.87 | 56.63 | 55.72 | 56.10 | 1,908,258 | +0.22(+0.40%) |
Jun 06, 2007 | 56.71 | 57.03 | 55.54 | 55.87 | 1,113,276 | -0.72(-1.27%) |
Jun 05, 2007 | 56.88 | 57.20 | 56.06 | 56.59 | 1,775,010 | -0.30(-0.54%) |
Jun 04, 2007 | 56.32 | 56.95 | 56.26 | 56.89 | 1,423,313 | +0.48(+0.86%) |