Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 59.64 | 59.65 | 58.56 | 58.90 | 2,026,420 | +0.19(+0.33%) |
Aug 30, 2007 | 59.18 | 59.25 | 58.56 | 58.71 | 2,050,195 | -0.66(-1.11%) |
Aug 29, 2007 | 59.64 | 59.77 | 58.82 | 59.37 | 2,215,046 | +0.19(+0.32%) |
Aug 28, 2007 | 59.90 | 60.39 | 59.15 | 59.18 | 2,591,122 | -0.60(-1.00%) |
Aug 27, 2007 | 59.56 | 59.92 | 59.50 | 59.77 | 2,195,060 | +0.45(+0.76%) |
Aug 24, 2007 | 59.03 | 59.33 | 58.95 | 59.32 | 1,823,556 | +0.34(+0.57%) |
Aug 23, 2007 | 58.95 | 59.30 | 58.46 | 58.98 | 2,298,778 | +0.08(+0.13%) |
Aug 22, 2007 | 59.64 | 59.67 | 58.65 | 58.91 | 1,473,736 | -0.08(-0.14%) |
Aug 21, 2007 | 59.71 | 59.71 | 58.75 | 58.99 | 1,229,986 | -0.16(-0.27%) |
Aug 20, 2007 | 59.02 | 59.47 | 58.37 | 59.15 | 1,422,008 | +0.29(+0.49%) |
Aug 17, 2007 | 58.87 | 59.70 | 57.74 | 58.86 | 2,692,869 | +1.45(+2.52%) |
Aug 16, 2007 | 56.73 | 57.88 | 56.62 | 57.42 | 1,903,892 | +0.08(+0.15%) |
Aug 15, 2007 | 58.05 | 58.46 | 57.20 | 57.33 | 1,026,338 | -0.65(-1.12%) |
Aug 14, 2007 | 59.01 | 59.22 | 57.98 | 57.98 | 1,360,086 | -1.04(-1.76%) |
Aug 13, 2007 | 59.43 | 59.51 | 58.85 | 59.02 | 1,413,779 | -0.49(-0.82%) |
Aug 10, 2007 | 55.23 | 59.83 | 55.23 | 59.51 | 2,783,406 | +2.04(+3.54%) |
Aug 09, 2007 | 59.52 | 59.85 | 56.42 | 57.48 | 3,511,000 | -2.37(-3.95%) |
Aug 08, 2007 | 59.50 | 60.85 | 59.00 | 59.84 | 2,552,457 | +0.44(+0.73%) |
Aug 07, 2007 | 58.76 | 59.77 | 58.62 | 59.41 | 2,053,208 | +0.21(+0.36%) |
Aug 06, 2007 | 58.55 | 59.64 | 56.68 | 59.19 | 2,395,753 | +0.30(+0.51%) |
Aug 03, 2007 | 59.34 | 60.08 | 58.82 | 58.89 | 2,090,447 | -1.19(-1.97%) |
Aug 02, 2007 | 60.71 | 60.71 | 59.85 | 60.08 | 2,853,030 | -0.38(-0.62%) |
Aug 01, 2007 | 58.53 | 60.52 | 58.41 | 60.45 | 2,543,731 | +2.00(+3.42%) |
Jul 31, 2007 | 59.85 | 60.08 | 58.46 | 58.46 | 2,109,388 | -1.27(-2.13%) |
Jul 30, 2007 | 59.04 | 59.92 | 58.62 | 59.73 | 2,239,343 | +0.99(+1.68%) |
Jul 27, 2007 | 58.87 | 59.50 | 58.68 | 58.74 | 2,859,431 | -0.32(-0.54%) |
Jul 26, 2007 | 57.92 | 60.80 | 57.69 | 59.06 | 3,432,619 | +1.03(+1.78%) |
Jul 25, 2007 | 57.30 | 58.25 | 57.30 | 58.03 | 1,916,167 | +1.01(+1.77%) |
Jul 24, 2007 | 56.83 | 57.35 | 56.50 | 57.02 | 2,312,586 | +0.02(+0.04%) |
Jul 23, 2007 | 57.25 | 57.72 | 56.93 | 56.99 | 1,093,192 | +0.16(+0.28%) |
Jul 20, 2007 | 57.28 | 57.45 | 56.83 | 56.83 | 1,887,041 | -0.42(-0.74%) |
Jul 19, 2007 | 57.16 | 57.48 | 56.75 | 57.25 | 1,650,977 | +0.24(+0.42%) |
Jul 18, 2007 | 57.65 | 57.75 | 56.88 | 57.02 | 1,310,583 | -0.63(-1.09%) |
Jul 17, 2007 | 55.86 | 57.97 | 55.86 | 57.64 | 1,224,892 | -0.03(-0.05%) |
Jul 16, 2007 | 58.07 | 58.14 | 57.61 | 57.68 | 1,214,964 | -0.57(-0.99%) |
Jul 13, 2007 | 57.85 | 58.30 | 57.74 | 58.25 | 546,805 | +0.40(+0.69%) |
Jul 12, 2007 | 57.36 | 57.85 | 57.11 | 57.85 | 798,263 | +0.52(+0.91%) |
Jul 11, 2007 | 56.70 | 57.33 | 56.59 | 57.33 | 892,053 | +0.47(+0.83%) |
Jul 10, 2007 | 57.29 | 57.78 | 56.85 | 56.86 | 1,323,384 | -0.90(-1.55%) |
Jul 09, 2007 | 57.64 | 57.84 | 57.38 | 57.75 | 873,112 | +0.21(+0.37%) |
Jul 06, 2007 | 57.11 | 57.67 | 56.85 | 57.54 | 756,985 | +0.20(+0.35%) |
Jul 05, 2007 | 57.53 | 57.58 | 56.93 | 57.34 | 636,024 | -0.12(-0.21%) |
Jul 03, 2007 | 57.52 | 57.61 | 57.35 | 57.46 | 445,177 | +0.02(+0.03%) |
Jul 02, 2007 | 57.34 | 57.61 | 57.01 | 57.45 | 1,589,139 | +0.41(+0.72%) |
Jun 29, 2007 | 56.46 | 57.10 | 56.46 | 57.03 | 1,464,593 | +0.60(+1.06%) |
Jun 28, 2007 | 56.25 | 56.77 | 56.17 | 56.44 | 933,331 | +0.05(+0.10%) |
Jun 27, 2007 | 56.42 | 56.54 | 55.42 | 56.38 | 2,400,357 | -0.19(-0.34%) |
Jun 26, 2007 | 57.02 | 57.66 | 56.49 | 56.57 | 1,644,728 | -0.24(-0.43%) |
Jun 25, 2007 | 57.61 | 57.80 | 56.65 | 56.82 | 1,537,483 | -0.74(-1.29%) |
Jun 22, 2007 | 57.29 | 57.78 | 56.99 | 57.56 | 2,563,778 | +0.11(+0.20%) |
Jun 21, 2007 | 57.38 | 57.64 | 57.27 | 57.45 | 1,091,799 | +0.07(+0.12%) |
Jun 20, 2007 | 57.68 | 57.95 | 57.38 | 57.38 | 1,298,173 | -0.30(-0.52%) |
Jun 19, 2007 | 57.76 | 57.76 | 57.22 | 57.68 | 1,925,707 | -0.03(-0.05%) |
Jun 18, 2007 | 58.07 | 58.30 | 57.64 | 57.71 | 772,137 | -0.66(-1.13%) |
Jun 15, 2007 | 58.79 | 58.92 | 58.17 | 58.36 | 1,574,842 | +0.11(+0.18%) |
Jun 14, 2007 | 57.00 | 58.46 | 56.96 | 58.26 | 2,174,813 | +1.35(+2.38%) |
Jun 13, 2007 | 57.15 | 57.17 | 56.37 | 56.90 | 2,790,329 | -0.08(-0.15%) |
Jun 12, 2007 | 57.03 | 57.51 | 56.65 | 56.99 | 1,364,532 | -0.43(-0.75%) |
Jun 11, 2007 | 57.71 | 57.71 | 57.25 | 57.42 | 1,798,084 | -0.29(-0.50%) |
Jun 08, 2007 | 56.90 | 57.71 | 56.88 | 57.71 | 1,399,679 | +0.70(+1.22%) |
Jun 07, 2007 | 57.03 | 57.43 | 56.91 | 57.01 | 1,684,800 | -0.23(-0.40%) |
Jun 06, 2007 | 57.83 | 57.84 | 57.24 | 57.24 | 1,525,023 | -0.59(-1.02%) |
Jun 05, 2007 | 58.03 | 58.45 | 57.72 | 57.83 | 1,438,467 | -0.42(-0.72%) |
Jun 04, 2007 | 58.39 | 58.42 | 58.13 | 58.25 | 1,075,585 | +0.05(+0.09%) |