Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 54.01 | 54.25 | 53.67 | 53.93 | 1,444,609 | +0.53(+0.99%) |
Aug 30, 2007 | 53.04 | 53.78 | 53.04 | 53.40 | 2,042,191 | -0.14(-0.26%) |
Aug 29, 2007 | 52.77 | 53.59 | 52.61 | 53.54 | 3,015,568 | +1.04(+1.99%) |
Aug 28, 2007 | 53.32 | 53.37 | 52.39 | 52.50 | 2,773,715 | -1.10(-2.05%) |
Aug 27, 2007 | 54.01 | 54.02 | 53.60 | 53.60 | 1,597,529 | -0.56(-1.04%) |
Aug 24, 2007 | 53.52 | 54.16 | 53.44 | 54.16 | 1,347,814 | +0.63(+1.17%) |
Aug 23, 2007 | 53.93 | 53.94 | 53.22 | 53.53 | 1,674,803 | -0.08(-0.16%) |
Aug 22, 2007 | 53.46 | 53.66 | 53.15 | 53.62 | 1,616,238 | +0.74(+1.40%) |
Aug 21, 2007 | 52.76 | 53.24 | 52.68 | 52.88 | 824,793 | +0.01(+0.01%) |
Aug 20, 2007 | 53.00 | 53.11 | 52.33 | 52.87 | 1,485,550 | +0.11(+0.21%) |
Aug 17, 2007 | 53.01 | 53.29 | 51.94 | 52.76 | 2,415,003 | +0.94(+1.82%) |
Aug 16, 2007 | 50.97 | 51.82 | 50.06 | 51.82 | 3,560,279 | +0.33(+0.64%) |
Aug 15, 2007 | 52.16 | 52.69 | 51.34 | 51.49 | 1,381,434 | -0.70(-1.34%) |
Aug 14, 2007 | 53.20 | 53.29 | 52.18 | 52.18 | 1,245,867 | -0.93(-1.74%) |
Aug 13, 2007 | 53.73 | 53.73 | 53.11 | 53.11 | 1,559,028 | +0.10(+0.19%) |
Aug 10, 2007 | 52.66 | 53.56 | 52.27 | 53.01 | 1,313,379 | -0.12(-0.23%) |
Aug 09, 2007 | 53.72 | 54.31 | 53.10 | 53.13 | 953,312 | -1.48(-2.72%) |
Aug 08, 2007 | 54.26 | 54.92 | 53.95 | 54.61 | 2,212,736 | +0.81(+1.51%) |
Aug 07, 2007 | 53.20 | 54.26 | 53.09 | 53.80 | 913,184 | +0.40(+0.75%) |
Aug 06, 2007 | 52.72 | 53.48 | 52.06 | 53.40 | 2,205,415 | +0.74(+1.41%) |
Aug 03, 2007 | 53.09 | 53.91 | 52.62 | 52.66 | 1,462,233 | -1.26(-2.33%) |
Aug 02, 2007 | 53.64 | 53.96 | 53.41 | 53.91 | 618,579 | +0.45(+0.85%) |
Aug 01, 2007 | 53.14 | 53.65 | 52.62 | 53.46 | 1,928,884 | +0.31(+0.59%) |
Jul 31, 2007 | 54.35 | 54.53 | 53.09 | 53.15 | 1,700,561 | -0.74(-1.37%) |
Jul 30, 2007 | 53.46 | 54.05 | 53.17 | 53.88 | 1,528,390 | +0.79(+1.48%) |
Jul 27, 2007 | 54.28 | 54.60 | 53.04 | 53.10 | 1,686,079 | -1.02(-1.88%) |
Jul 26, 2007 | 54.77 | 55.05 | 53.52 | 54.12 | 1,347,543 | -1.31(-2.37%) |
Jul 25, 2007 | 55.75 | 55.78 | 54.98 | 55.43 | 903,518 | +0.01(+0.02%) |
Jul 24, 2007 | 56.03 | 56.14 | 55.18 | 55.42 | 839,706 | -0.99(-1.75%) |
Jul 23, 2007 | 56.50 | 56.67 | 56.39 | 56.41 | 1,088,879 | +0.11(+0.20%) |
Jul 20, 2007 | 56.86 | 56.86 | 56.03 | 56.30 | 1,078,576 | -0.51(-0.90%) |
Jul 19, 2007 | 56.94 | 57.00 | 56.77 | 56.81 | 454,422 | +0.14(+0.24%) |
Jul 18, 2007 | 56.43 | 56.71 | 56.19 | 56.67 | 1,334,528 | -0.13(-0.23%) |
Jul 17, 2007 | 56.87 | 57.02 | 56.73 | 56.80 | 669,162 | -0.03(-0.06%) |
Jul 16, 2007 | 56.89 | 57.06 | 56.70 | 56.83 | 458,752 | -0.04(-0.07%) |
Jul 13, 2007 | 56.73 | 57.05 | 56.65 | 56.87 | 463,099 | +0.17(+0.30%) |
Jul 12, 2007 | 56.10 | 56.77 | 56.02 | 56.70 | 509,463 | +0.84(+1.51%) |
Jul 11, 2007 | 55.46 | 55.87 | 55.29 | 55.86 | 565,588 | +0.41(+0.73%) |
Jul 10, 2007 | 55.97 | 56.03 | 55.39 | 55.45 | 494,822 | -0.77(-1.37%) |
Jul 09, 2007 | 56.37 | 56.37 | 56.07 | 56.22 | 369,286 | -0.03(-0.05%) |
Jul 06, 2007 | 56.04 | 56.28 | 55.84 | 56.25 | 386,910 | +0.31(+0.55%) |
Jul 05, 2007 | 56.05 | 56.05 | 55.69 | 55.94 | 509,463 | -0.03(-0.05%) |
Jul 03, 2007 | 55.88 | 55.98 | 55.82 | 55.97 | 300,146 | +0.24(+0.43%) |
Jul 02, 2007 | 55.14 | 55.79 | 55.14 | 55.73 | 559,352 | +0.64(+1.16%) |
Jun 29, 2007 | 55.44 | 55.64 | 54.78 | 55.09 | 396,399 | -0.13(-0.23%) |
Jun 28, 2007 | 55.21 | 55.53 | 55.18 | 55.22 | 421,344 | -0.01(-0.01%) |
Jun 27, 2007 | 54.40 | 55.23 | 54.28 | 55.23 | 619,002 | +0.80(+1.48%) |
Jun 26, 2007 | 55.12 | 55.13 | 54.40 | 54.42 | 817,473 | -0.45(-0.81%) |
Jun 25, 2007 | 55.13 | 55.47 | 54.70 | 54.87 | 871,158 | -0.60(-1.08%) |
Jun 22, 2007 | 55.69 | 55.83 | 55.23 | 55.47 | 909,117 | -0.47(-0.84%) |
Jun 21, 2007 | 55.64 | 56.01 | 55.33 | 55.94 | 1,297,925 | +0.28(+0.50%) |
Jun 20, 2007 | 56.54 | 56.54 | 55.65 | 55.67 | 1,092,946 | -0.74(-1.31%) |
Jun 19, 2007 | 56.21 | 56.43 | 56.06 | 56.41 | 797,138 | +0.15(+0.28%) |
Jun 18, 2007 | 56.41 | 56.46 | 56.19 | 56.25 | 722,304 | -0.09(-0.16%) |
Jun 15, 2007 | 56.44 | 56.55 | 56.27 | 56.34 | 493,466 | +0.30(+0.53%) |
Jun 14, 2007 | 55.70 | 56.10 | 55.70 | 56.04 | 603,276 | +0.40(+0.72%) |
Jun 13, 2007 | 55.15 | 55.64 | 55.05 | 55.64 | 662,112 | +0.86(+1.56%) |
Jun 12, 2007 | 55.27 | 55.50 | 54.79 | 54.79 | 553,387 | -0.64(-1.15%) |
Jun 11, 2007 | 55.33 | 55.67 | 55.22 | 55.43 | 1,179,992 | +0.02(+0.04%) |
Jun 08, 2007 | 54.95 | 55.43 | 54.65 | 55.40 | 1,593,733 | +0.75(+1.37%) |
Jun 07, 2007 | 55.68 | 55.74 | 54.66 | 54.66 | 1,073,425 | -1.10(-1.97%) |
Jun 06, 2007 | 56.15 | 56.15 | 55.66 | 55.75 | 737,409 | -0.58(-1.02%) |
Jun 05, 2007 | 56.48 | 56.48 | 56.11 | 56.33 | 529,139 | -0.29(-0.51%) |
Jun 04, 2007 | 56.45 | 56.66 | 56.33 | 56.62 | 360,338 | +0.09(+0.16%) |