Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 55.30 | 55.37 | 53.92 | 55.18 | 406,520 | +0.59(+1.08%) |
Aug 30, 2007 | 54.94 | 55.79 | 54.28 | 54.59 | 586,030 | -0.12(-0.21%) |
Aug 29, 2007 | 54.02 | 54.97 | 53.55 | 54.70 | 385,994 | +1.07(+2.00%) |
Aug 28, 2007 | 54.42 | 54.53 | 53.33 | 53.63 | 377,008 | -1.00(-1.82%) |
Aug 27, 2007 | 55.61 | 55.61 | 54.41 | 54.63 | 270,470 | -0.96(-1.72%) |
Aug 24, 2007 | 54.83 | 55.62 | 54.41 | 55.58 | 220,495 | +0.78(+1.43%) |
Aug 23, 2007 | 55.78 | 55.78 | 54.36 | 54.80 | 345,395 | -0.33(-0.60%) |
Aug 22, 2007 | 55.87 | 55.96 | 54.69 | 55.13 | 394,240 | -0.60(-1.08%) |
Aug 21, 2007 | 55.66 | 56.21 | 55.15 | 55.73 | 240,608 | -0.11(-0.19%) |
Aug 20, 2007 | 55.85 | 56.48 | 55.07 | 55.84 | 373,206 | +0.23(+0.42%) |
Aug 17, 2007 | 55.54 | 56.52 | 54.23 | 55.60 | 579,267 | +0.86(+1.57%) |
Aug 16, 2007 | 54.23 | 55.04 | 53.30 | 54.74 | 616,992 | +0.31(+0.57%) |
Aug 15, 2007 | 54.36 | 56.09 | 54.31 | 54.43 | 574,139 | -0.16(-0.30%) |
Aug 14, 2007 | 55.41 | 55.62 | 54.21 | 54.60 | 554,838 | -0.77(-1.40%) |
Aug 13, 2007 | 57.06 | 57.06 | 54.74 | 55.37 | 763,699 | -1.12(-1.99%) |
Aug 10, 2007 | 59.15 | 59.22 | 55.96 | 56.49 | 1,340,693 | -3.74(-6.21%) |
Aug 09, 2007 | 59.54 | 64.01 | 59.54 | 60.24 | 2,912,687 | -0.41(-0.67%) |
Aug 08, 2007 | 56.96 | 60.91 | 56.88 | 60.64 | 2,026,762 | +3.84(+6.76%) |
Aug 07, 2007 | 53.84 | 57.07 | 53.41 | 56.80 | 1,181,935 | +2.60(+4.80%) |
Aug 06, 2007 | 52.58 | 54.65 | 52.19 | 54.20 | 738,508 | +1.72(+3.28%) |
Aug 03, 2007 | 52.81 | 53.74 | 52.31 | 52.48 | 632,201 | -0.37(-0.70%) |
Aug 02, 2007 | 52.45 | 53.10 | 51.84 | 52.85 | 471,337 | +0.44(+0.83%) |
Aug 01, 2007 | 51.61 | 52.51 | 50.81 | 52.41 | 640,746 | +1.27(+2.48%) |
Jul 31, 2007 | 51.76 | 52.53 | 51.12 | 51.14 | 610,477 | -0.74(-1.44%) |
Jul 30, 2007 | 51.33 | 52.27 | 51.00 | 51.89 | 519,727 | +0.43(+0.83%) |
Jul 27, 2007 | 51.32 | 52.22 | 51.13 | 51.46 | 549,002 | -0.13(-0.24%) |
Jul 26, 2007 | 52.25 | 52.55 | 50.78 | 51.59 | 972,693 | -1.42(-2.68%) |
Jul 25, 2007 | 54.87 | 55.28 | 50.61 | 53.01 | 2,097,280 | -2.27(-4.11%) |
Jul 24, 2007 | 56.61 | 56.81 | 54.83 | 55.28 | 1,187,366 | -1.13(-2.01%) |
Jul 23, 2007 | 56.26 | 56.65 | 56.11 | 56.42 | 638,126 | +0.28(+0.50%) |
Jul 20, 2007 | 56.11 | 56.44 | 56.03 | 56.14 | 507,937 | -0.05(-0.09%) |
Jul 19, 2007 | 55.87 | 56.36 | 55.72 | 56.18 | 509,879 | +0.51(+0.92%) |
Jul 18, 2007 | 56.10 | 56.20 | 55.20 | 55.67 | 808,304 | -0.47(-0.84%) |
Jul 17, 2007 | 56.31 | 56.38 | 55.57 | 56.15 | 467,864 | +0.02(+0.03%) |
Jul 16, 2007 | 56.44 | 56.78 | 56.03 | 56.13 | 429,018 | -0.47(-0.84%) |
Jul 13, 2007 | 56.11 | 56.68 | 56.11 | 56.60 | 505,642 | +0.16(+0.29%) |
Jul 12, 2007 | 56.19 | 56.96 | 55.96 | 56.44 | 388,857 | +0.33(+0.59%) |
Jul 11, 2007 | 55.40 | 56.11 | 55.16 | 56.11 | 500,464 | +0.67(+1.20%) |
Jul 10, 2007 | 56.49 | 56.49 | 55.35 | 55.44 | 561,805 | -1.02(-1.80%) |
Jul 09, 2007 | 56.56 | 57.07 | 56.05 | 56.46 | 688,389 | +0.13(+0.22%) |
Jul 06, 2007 | 55.11 | 56.48 | 54.79 | 56.33 | 614,190 | +1.23(+2.23%) |
Jul 05, 2007 | 55.27 | 55.40 | 54.68 | 55.10 | 324,194 | +0.00(+0.00%) |
Jul 03, 2007 | 55.25 | 55.57 | 55.00 | 55.10 | 424,873 | +0.53(+0.98%) |
Jul 02, 2007 | 53.61 | 55.35 | 53.61 | 54.57 | 748,195 | +0.91(+1.69%) |
Jun 29, 2007 | 54.10 | 54.73 | 53.21 | 53.66 | 426,569 | -0.47(-0.88%) |
Jun 28, 2007 | 53.96 | 54.59 | 53.76 | 54.13 | 399,602 | +0.08(+0.14%) |
Jun 27, 2007 | 53.53 | 54.09 | 53.20 | 54.06 | 563,497 | +0.15(+0.27%) |
Jun 26, 2007 | 54.34 | 54.39 | 53.34 | 53.91 | 611,940 | -0.41(-0.75%) |
Jun 25, 2007 | 53.96 | 54.61 | 53.82 | 54.32 | 493,836 | +0.36(+0.66%) |
Jun 22, 2007 | 54.65 | 54.65 | 53.77 | 53.96 | 590,160 | -0.61(-1.12%) |
Jun 21, 2007 | 54.35 | 54.66 | 53.90 | 54.57 | 428,807 | +0.09(+0.16%) |
Jun 20, 2007 | 54.66 | 54.84 | 54.18 | 54.48 | 612,592 | +0.00(+0.00%) |
Jun 19, 2007 | 54.40 | 54.63 | 54.10 | 54.48 | 527,205 | +0.00(+0.00%) |
Jun 18, 2007 | 54.24 | 54.66 | 53.96 | 54.48 | 555,530 | +0.40(+0.73%) |
Jun 15, 2007 | 53.88 | 54.19 | 53.70 | 54.09 | 879,400 | +0.44(+0.83%) |
Jun 14, 2007 | 53.03 | 53.71 | 52.81 | 53.64 | 735,814 | +0.54(+1.02%) |
Jun 13, 2007 | 53.23 | 53.34 | 52.39 | 53.10 | 511,803 | +0.04(+0.07%) |
Jun 12, 2007 | 53.53 | 53.53 | 52.87 | 53.06 | 605,563 | -0.47(-0.89%) |
Jun 11, 2007 | 53.68 | 53.72 | 53.21 | 53.53 | 409,105 | -0.17(-0.32%) |
Jun 08, 2007 | 53.57 | 53.76 | 52.94 | 53.71 | 430,283 | +0.30(+0.56%) |
Jun 07, 2007 | 53.62 | 53.81 | 53.22 | 53.41 | 557,801 | -0.19(-0.36%) |
Jun 06, 2007 | 54.24 | 54.26 | 53.40 | 53.60 | 546,486 | -0.81(-1.49%) |
Jun 05, 2007 | 54.41 | 54.74 | 54.06 | 54.41 | 487,128 | -0.23(-0.42%) |
Jun 04, 2007 | 54.73 | 54.97 | 54.30 | 54.65 | 631,895 | -0.16(-0.30%) |