Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 57.42 | 57.87 | 57.01 | 57.53 | 1,002,487 | +0.59(+1.04%) |
Aug 30, 2007 | 57.70 | 57.91 | 56.78 | 56.93 | 1,250,602 | -1.05(-1.81%) |
Aug 29, 2007 | 57.88 | 58.22 | 56.66 | 57.98 | 1,427,302 | +0.40(+0.70%) |
Aug 28, 2007 | 58.34 | 59.10 | 57.58 | 57.58 | 1,513,980 | -0.75(-1.29%) |
Aug 27, 2007 | 58.97 | 59.19 | 58.33 | 58.33 | 755,040 | -0.88(-1.49%) |
Aug 24, 2007 | 57.70 | 59.21 | 57.64 | 59.21 | 1,125,486 | +1.55(+2.69%) |
Aug 23, 2007 | 57.66 | 58.34 | 57.33 | 57.66 | 923,384 | +0.19(+0.33%) |
Aug 22, 2007 | 57.22 | 57.72 | 56.91 | 57.47 | 730,641 | +0.88(+1.55%) |
Aug 21, 2007 | 56.12 | 57.09 | 56.06 | 56.59 | 1,175,733 | +0.21(+0.37%) |
Aug 20, 2007 | 55.75 | 56.91 | 55.74 | 56.39 | 1,207,597 | +0.66(+1.19%) |
Aug 17, 2007 | 56.56 | 58.23 | 54.89 | 55.72 | 1,646,930 | +0.13(+0.23%) |
Aug 16, 2007 | 55.65 | 56.30 | 54.32 | 55.60 | 2,219,671 | -0.44(-0.78%) |
Aug 15, 2007 | 55.90 | 57.54 | 55.73 | 56.04 | 1,549,328 | +0.36(+0.64%) |
Aug 14, 2007 | 56.31 | 56.79 | 55.25 | 55.68 | 1,370,147 | -0.34(-0.61%) |
Aug 13, 2007 | 56.54 | 58.34 | 55.73 | 56.02 | 2,346,341 | +0.07(+0.13%) |
Aug 10, 2007 | 52.40 | 57.04 | 50.26 | 55.95 | 5,089,858 | +3.54(+6.75%) |
Aug 09, 2007 | 55.65 | 56.29 | 52.33 | 52.41 | 5,747,535 | -3.88(-6.89%) |
Aug 08, 2007 | 58.49 | 59.49 | 55.70 | 56.29 | 4,151,554 | -2.47(-4.20%) |
Aug 07, 2007 | 58.02 | 58.84 | 57.14 | 58.75 | 2,852,599 | +0.18(+0.31%) |
Aug 06, 2007 | 58.43 | 59.35 | 58.16 | 58.58 | 2,417,700 | -0.22(-0.38%) |
Aug 03, 2007 | 59.39 | 61.02 | 58.68 | 58.80 | 2,788,537 | -2.22(-3.63%) |
Aug 02, 2007 | 57.12 | 61.03 | 56.91 | 61.02 | 5,110,401 | +3.99(+7.00%) |
Aug 01, 2007 | 57.22 | 57.58 | 56.46 | 57.02 | 2,699,602 | -0.50(-0.87%) |
Jul 31, 2007 | 59.23 | 59.24 | 57.38 | 57.53 | 2,191,298 | -0.89(-1.52%) |
Jul 30, 2007 | 59.42 | 60.86 | 57.51 | 58.41 | 3,135,111 | +0.24(+0.42%) |
Jul 27, 2007 | 57.60 | 58.40 | 56.62 | 58.17 | 2,427,522 | +0.31(+0.53%) |
Jul 26, 2007 | 57.43 | 58.20 | 56.21 | 57.87 | 3,024,060 | -0.48(-0.82%) |
Jul 25, 2007 | 58.16 | 59.17 | 57.44 | 58.34 | 2,508,587 | -0.46(-0.78%) |
Jul 24, 2007 | 59.84 | 60.63 | 57.96 | 58.80 | 3,484,417 | -1.34(-2.22%) |
Jul 23, 2007 | 60.74 | 60.75 | 59.97 | 60.14 | 1,387,973 | +0.12(+0.19%) |
Jul 20, 2007 | 60.45 | 61.21 | 59.80 | 60.02 | 2,468,783 | -0.41(-0.68%) |
Jul 19, 2007 | 60.43 | 61.19 | 60.14 | 60.43 | 2,948,961 | -0.88(-1.43%) |
Jul 18, 2007 | 59.24 | 61.65 | 59.07 | 61.31 | 6,670,975 | +5.48(+9.82%) |
Jul 17, 2007 | 57.44 | 57.96 | 55.81 | 55.83 | 1,171,388 | -0.51(-0.91%) |
Jul 16, 2007 | 54.83 | 56.41 | 54.81 | 56.34 | 1,516,320 | +1.52(+2.77%) |
Jul 13, 2007 | 55.25 | 55.37 | 54.75 | 54.82 | 1,116,239 | -0.67(-1.21%) |
Jul 12, 2007 | 55.65 | 55.76 | 55.27 | 55.50 | 1,261,520 | -0.04(-0.08%) |
Jul 11, 2007 | 55.29 | 55.73 | 55.27 | 55.54 | 1,448,024 | +0.25(+0.45%) |
Jul 10, 2007 | 55.92 | 56.06 | 54.84 | 55.29 | 2,285,845 | -0.79(-1.41%) |
Jul 09, 2007 | 56.63 | 56.86 | 55.93 | 56.08 | 688,416 | -0.63(-1.11%) |
Jul 06, 2007 | 56.55 | 56.94 | 56.34 | 56.71 | 968,544 | +0.18(+0.32%) |
Jul 05, 2007 | 56.89 | 56.98 | 56.00 | 56.53 | 1,230,659 | -0.16(-0.29%) |
Jul 03, 2007 | 56.76 | 57.32 | 56.43 | 56.69 | 954,802 | +0.38(+0.67%) |
Jul 02, 2007 | 55.08 | 56.37 | 55.02 | 56.31 | 1,345,389 | +1.64(+3.00%) |
Jun 29, 2007 | 55.65 | 55.84 | 54.39 | 54.67 | 1,294,089 | -0.98(-1.76%) |
Jun 28, 2007 | 55.56 | 56.19 | 55.29 | 55.65 | 1,153,361 | +0.16(+0.29%) |
Jun 27, 2007 | 54.72 | 55.60 | 54.55 | 55.49 | 1,746,386 | +0.53(+0.96%) |
Jun 26, 2007 | 55.33 | 55.61 | 54.84 | 54.96 | 1,510,192 | -0.36(-0.65%) |
Jun 25, 2007 | 55.20 | 56.12 | 55.13 | 55.32 | 1,442,120 | +0.57(+1.05%) |
Jun 22, 2007 | 54.93 | 55.23 | 54.56 | 54.74 | 1,209,491 | -0.43(-0.78%) |
Jun 21, 2007 | 54.95 | 55.26 | 54.63 | 55.17 | 1,518,326 | +0.22(+0.41%) |
Jun 20, 2007 | 56.46 | 57.26 | 54.93 | 54.95 | 1,628,735 | -0.82(-1.46%) |
Jun 19, 2007 | 55.72 | 56.33 | 55.29 | 55.77 | 1,545,956 | -0.38(-0.67%) |
Jun 18, 2007 | 54.55 | 56.64 | 54.02 | 56.14 | 2,769,485 | +2.12(+3.92%) |
Jun 15, 2007 | 55.02 | 55.42 | 53.58 | 54.02 | 3,772,307 | -0.56(-1.02%) |
Jun 14, 2007 | 55.13 | 55.52 | 54.37 | 54.58 | 1,500,165 | -0.64(-1.15%) |
Jun 13, 2007 | 56.16 | 56.16 | 54.32 | 55.22 | 3,862,439 | -0.93(-1.66%) |
Jun 12, 2007 | 56.73 | 56.95 | 56.15 | 56.15 | 1,218,070 | -0.65(-1.14%) |
Jun 11, 2007 | 56.65 | 57.00 | 56.24 | 56.80 | 940,207 | +0.15(+0.27%) |
Jun 08, 2007 | 56.24 | 56.65 | 55.46 | 56.65 | 1,601,996 | +0.41(+0.73%) |
Jun 07, 2007 | 56.01 | 56.77 | 55.86 | 56.23 | 1,903,597 | +0.22(+0.40%) |
Jun 06, 2007 | 56.85 | 57.17 | 55.68 | 56.01 | 1,110,557 | -0.72(-1.27%) |
Jun 05, 2007 | 57.02 | 57.34 | 56.20 | 56.73 | 1,770,674 | -0.31(-0.53%) |
Jun 04, 2007 | 56.46 | 57.09 | 56.39 | 57.03 | 1,419,837 | +0.48(+0.86%) |