Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 50.18 | 50.59 | 49.93 | 50.17 | 3,287,831 | +0.57(+1.14%) |
Aug 30, 2007 | 49.82 | 50.29 | 49.30 | 49.61 | 3,803,882 | -0.21(-0.43%) |
Aug 29, 2007 | 49.07 | 50.11 | 48.73 | 49.82 | 3,613,552 | +1.02(+2.09%) |
Aug 28, 2007 | 49.30 | 49.72 | 48.77 | 48.80 | 4,198,499 | -0.92(-1.85%) |
Aug 27, 2007 | 49.78 | 50.20 | 49.35 | 49.72 | 2,639,646 | -0.45(-0.89%) |
Aug 24, 2007 | 49.30 | 50.30 | 49.27 | 50.17 | 3,092,867 | +0.82(+1.66%) |
Aug 23, 2007 | 48.83 | 49.55 | 48.51 | 49.35 | 4,653,158 | +0.68(+1.40%) |
Aug 22, 2007 | 49.13 | 49.56 | 48.31 | 48.67 | 4,783,597 | -0.15(-0.30%) |
Aug 21, 2007 | 49.43 | 49.51 | 48.33 | 48.81 | 3,790,522 | -0.93(-1.87%) |
Aug 20, 2007 | 49.87 | 50.03 | 48.73 | 49.75 | 4,696,538 | -0.41(-0.82%) |
Aug 17, 2007 | 49.80 | 50.41 | 48.24 | 50.16 | 6,597,278 | +1.65(+3.41%) |
Aug 16, 2007 | 49.13 | 49.08 | 45.98 | 48.51 | 9,398,029 | -0.63(-1.27%) |
Aug 15, 2007 | 50.45 | 51.31 | 48.94 | 49.13 | 5,236,260 | -1.00(-1.99%) |
Aug 14, 2007 | 50.97 | 51.55 | 50.10 | 50.13 | 3,769,808 | -0.75(-1.48%) |
Aug 13, 2007 | 50.61 | 52.10 | 50.77 | 50.89 | 5,458,154 | +0.28(+0.55%) |
Aug 10, 2007 | 50.69 | 51.13 | 49.47 | 50.61 | 8,042,609 | -0.39(-0.76%) |
Aug 09, 2007 | 52.56 | 51.80 | 50.39 | 50.99 | 9,321,327 | -1.57(-2.99%) |
Aug 08, 2007 | 52.18 | 53.45 | 51.85 | 52.56 | 5,653,587 | +0.29(+0.56%) |
Aug 07, 2007 | 51.42 | 52.88 | 50.39 | 52.27 | 6,389,687 | +0.85(+1.66%) |
Aug 06, 2007 | 51.00 | 51.86 | 49.97 | 51.42 | 8,230,987 | -0.21(-0.41%) |
Aug 03, 2007 | 51.99 | 52.84 | 51.47 | 51.63 | 7,023,162 | -1.21(-2.28%) |
Aug 02, 2007 | 52.62 | 53.63 | 51.30 | 52.84 | 8,155,785 | +0.59(+1.13%) |
Aug 01, 2007 | 50.50 | 52.74 | 50.50 | 52.24 | 9,807,523 | +2.54(+5.11%) |
Jul 31, 2007 | 50.77 | 51.26 | 49.59 | 49.71 | 4,496,152 | -0.51(-1.02%) |
Jul 30, 2007 | 49.86 | 50.58 | 49.31 | 50.22 | 4,674,022 | +0.53(+1.06%) |
Jul 27, 2007 | 50.93 | 51.25 | 49.17 | 49.69 | 6,532,434 | -1.23(-2.42%) |
Jul 26, 2007 | 52.32 | 52.32 | 49.69 | 50.93 | 7,859,740 | -1.53(-2.92%) |
Jul 25, 2007 | 51.90 | 52.76 | 50.98 | 52.46 | 5,856,375 | +0.79(+1.52%) |
Jul 24, 2007 | 52.89 | 52.99 | 51.48 | 51.67 | 6,399,593 | -1.83(-3.42%) |
Jul 23, 2007 | 54.76 | 54.86 | 53.30 | 53.50 | 4,167,728 | -0.99(-1.82%) |
Jul 20, 2007 | 55.42 | 55.61 | 54.14 | 54.50 | 4,762,432 | -0.66(-1.20%) |
Jul 19, 2007 | 55.56 | 55.94 | 54.76 | 55.16 | 4,918,883 | -0.17(-0.30%) |
Jul 18, 2007 | 52.92 | 55.54 | 52.92 | 55.32 | 12,155,974 | +2.42(+4.57%) |
Jul 17, 2007 | 53.10 | 53.67 | 52.44 | 52.90 | 4,855,773 | +0.17(+0.33%) |
Jul 16, 2007 | 53.01 | 53.28 | 52.30 | 52.73 | 3,629,916 | -0.58(-1.09%) |
Jul 13, 2007 | 53.03 | 53.78 | 53.00 | 53.31 | 3,270,777 | +0.09(+0.16%) |
Jul 12, 2007 | 52.60 | 53.22 | 52.29 | 53.22 | 4,850,405 | +0.93(+1.78%) |
Jul 11, 2007 | 52.10 | 52.29 | 51.64 | 52.29 | 4,393,482 | +0.19(+0.37%) |
Jul 10, 2007 | 52.64 | 52.81 | 52.10 | 52.10 | 5,356,069 | -0.99(-1.87%) |
Jul 09, 2007 | 52.88 | 53.79 | 52.88 | 53.09 | 4,467,665 | +0.20(+0.38%) |
Jul 06, 2007 | 53.14 | 53.36 | 52.62 | 52.89 | 3,178,335 | -0.04(-0.08%) |
Jul 05, 2007 | 53.60 | 53.78 | 52.29 | 52.93 | 4,620,286 | -0.32(-0.60%) |
Jul 03, 2007 | 53.05 | 53.45 | 52.93 | 53.25 | 1,711,611 | +0.20(+0.38%) |
Jul 02, 2007 | 52.39 | 53.05 | 52.16 | 53.05 | 4,104,780 | +0.89(+1.71%) |
Jun 29, 2007 | 52.08 | 52.78 | 51.80 | 52.16 | 5,028,263 | +0.63(+1.23%) |
Jun 28, 2007 | 52.02 | 52.20 | 51.18 | 51.52 | 5,804,204 | -0.15(-0.28%) |
Jun 27, 2007 | 50.57 | 51.81 | 50.19 | 51.67 | 5,730,007 | +0.71(+1.40%) |
Jun 26, 2007 | 52.38 | 53.23 | 50.67 | 50.96 | 7,059,411 | -1.23(-2.36%) |
Jun 25, 2007 | 52.73 | 52.89 | 51.87 | 52.19 | 6,995,301 | -1.13(-2.12%) |
Jun 22, 2007 | 53.66 | 53.93 | 52.84 | 53.32 | 5,224,396 | -0.69(-1.27%) |
Jun 21, 2007 | 53.81 | 54.55 | 53.37 | 54.01 | 6,495,989 | +0.20(+0.37%) |
Jun 20, 2007 | 55.60 | 55.91 | 53.71 | 53.81 | 5,130,032 | -1.72(-3.10%) |
Jun 19, 2007 | 54.96 | 55.63 | 54.60 | 55.53 | 5,902,306 | -0.12(-0.22%) |
Jun 18, 2007 | 54.96 | 55.90 | 54.85 | 55.65 | 4,588,764 | +0.78(+1.42%) |
Jun 15, 2007 | 54.33 | 54.96 | 54.28 | 54.87 | 5,518,646 | +1.09(+2.03%) |
Jun 14, 2007 | 53.26 | 53.92 | 53.10 | 53.78 | 4,887,467 | +0.92(+1.74%) |
Jun 13, 2007 | 52.17 | 53.13 | 52.17 | 52.86 | 5,015,504 | +0.76(+1.46%) |
Jun 12, 2007 | 52.45 | 53.06 | 51.96 | 52.10 | 4,212,309 | -0.35(-0.66%) |
Jun 11, 2007 | 52.30 | 53.10 | 52.02 | 52.44 | 3,164,598 | +0.27(+0.52%) |
Jun 08, 2007 | 52.15 | 52.19 | 51.37 | 52.17 | 4,746,331 | +0.00(+0.00%) |
Jun 07, 2007 | 53.03 | 53.47 | 52.17 | 52.17 | 7,727,363 | -0.84(-1.58%) |
Jun 06, 2007 | 53.22 | 53.23 | 52.13 | 53.01 | 6,197,096 | -0.37(-0.70%) |
Jun 05, 2007 | 53.29 | 53.48 | 52.54 | 53.38 | 5,236,301 | +0.23(+0.43%) |
Jun 04, 2007 | 51.70 | 53.30 | 51.55 | 53.16 | 5,593,935 | +1.41(+2.73%) |