Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 51.31 | 51.90 | 50.57 | 50.85 | 2,140,067 | -0.49(-0.95%) |
Aug 30, 2007 | 52.00 | 52.00 | 49.78 | 51.34 | 1,113,401 | -0.44(-0.84%) |
Aug 29, 2007 | 52.05 | 52.20 | 50.60 | 51.78 | 1,483,635 | -0.10(-0.19%) |
Aug 28, 2007 | 52.09 | 52.68 | 51.84 | 51.88 | 1,421,874 | -0.57(-1.08%) |
Aug 27, 2007 | 52.27 | 52.88 | 51.88 | 52.44 | 827,204 | -0.21(-0.41%) |
Aug 24, 2007 | 52.34 | 52.74 | 51.88 | 52.66 | 1,438,073 | +0.67(+1.28%) |
Aug 23, 2007 | 52.30 | 52.62 | 51.87 | 51.99 | 1,846,219 | -0.31(-0.59%) |
Aug 22, 2007 | 52.44 | 52.52 | 51.78 | 52.30 | 1,323,099 | +0.34(+0.65%) |
Aug 21, 2007 | 51.21 | 52.20 | 51.02 | 51.96 | 2,114,304 | +0.92(+1.79%) |
Aug 20, 2007 | 51.88 | 52.39 | 50.47 | 51.05 | 2,334,127 | -0.85(-1.64%) |
Aug 17, 2007 | 52.41 | 52.41 | 49.82 | 51.90 | 3,141,532 | +1.31(+2.58%) |
Aug 16, 2007 | 50.27 | 50.93 | 49.42 | 50.60 | 3,394,655 | +0.33(+0.65%) |
Aug 15, 2007 | 49.68 | 51.24 | 49.65 | 50.27 | 3,316,806 | +0.41(+0.82%) |
Aug 14, 2007 | 49.96 | 51.41 | 49.69 | 49.86 | 2,836,210 | -0.89(-1.75%) |
Aug 13, 2007 | 50.48 | 51.65 | 50.22 | 50.75 | 4,014,524 | +0.92(+1.86%) |
Aug 10, 2007 | 49.39 | 50.76 | 49.18 | 49.82 | 5,835,312 | +0.04(+0.09%) |
Aug 09, 2007 | 52.94 | 53.25 | 49.12 | 49.78 | 4,855,228 | -3.49(-6.56%) |
Aug 08, 2007 | 53.47 | 53.72 | 53.09 | 53.27 | 3,216,456 | -0.04(-0.08%) |
Aug 07, 2007 | 55.11 | 55.12 | 52.36 | 53.32 | 4,647,330 | -1.49(-2.72%) |
Aug 06, 2007 | 53.07 | 54.99 | 52.12 | 54.81 | 4,527,897 | +2.49(+4.76%) |
Aug 03, 2007 | 52.38 | 52.60 | 52.24 | 52.32 | 3,244,545 | -0.28(-0.52%) |
Aug 02, 2007 | 52.44 | 52.92 | 52.19 | 52.60 | 2,247,087 | +0.49(+0.94%) |
Aug 01, 2007 | 51.10 | 52.21 | 50.91 | 52.11 | 3,780,949 | +0.76(+1.49%) |
Jul 31, 2007 | 51.09 | 52.00 | 50.96 | 51.34 | 3,865,436 | +0.43(+0.84%) |
Jul 30, 2007 | 49.67 | 51.13 | 49.07 | 50.92 | 4,153,012 | +1.18(+2.38%) |
Jul 27, 2007 | 51.53 | 52.02 | 49.54 | 49.73 | 4,545,744 | -1.65(-3.22%) |
Jul 26, 2007 | 51.84 | 52.08 | 51.20 | 51.39 | 3,340,885 | -0.89(-1.70%) |
Jul 25, 2007 | 52.37 | 52.72 | 51.64 | 52.28 | 1,641,396 | +0.26(+0.50%) |
Jul 24, 2007 | 52.06 | 52.81 | 51.96 | 52.02 | 2,001,870 | -0.40(-0.76%) |
Jul 23, 2007 | 52.25 | 52.71 | 52.22 | 52.42 | 1,929,581 | +0.54(+1.05%) |
Jul 20, 2007 | 52.68 | 52.84 | 51.67 | 51.88 | 2,268,991 | -0.81(-1.54%) |
Jul 19, 2007 | 52.66 | 52.84 | 52.45 | 52.68 | 1,488,698 | +0.09(+0.17%) |
Jul 18, 2007 | 53.97 | 53.97 | 52.20 | 52.60 | 3,166,169 | -1.39(-2.57%) |
Jul 17, 2007 | 53.63 | 54.30 | 53.56 | 53.98 | 1,760,833 | +0.47(+0.88%) |
Jul 16, 2007 | 53.59 | 53.73 | 53.10 | 53.51 | 1,028,465 | -0.27(-0.50%) |
Jul 13, 2007 | 53.77 | 53.92 | 53.60 | 53.78 | 1,272,025 | +0.00(+0.00%) |
Jul 12, 2007 | 52.69 | 53.82 | 52.62 | 53.78 | 2,613,800 | +1.16(+2.20%) |
Jul 11, 2007 | 51.88 | 52.62 | 51.77 | 52.62 | 1,488,698 | +1.05(+2.03%) |
Jul 10, 2007 | 52.00 | 52.28 | 51.57 | 51.57 | 1,393,186 | -0.83(-1.58%) |
Jul 09, 2007 | 53.16 | 53.24 | 52.27 | 52.40 | 1,640,571 | -0.60(-1.12%) |
Jul 06, 2007 | 53.54 | 53.55 | 52.82 | 53.00 | 1,540,897 | -0.40(-0.75%) |
Jul 05, 2007 | 53.56 | 53.73 | 53.24 | 53.40 | 1,056,589 | +0.06(+0.12%) |
Jul 03, 2007 | 52.98 | 53.65 | 52.84 | 53.33 | 823,267 | +0.36(+0.67%) |
Jul 02, 2007 | 53.32 | 53.35 | 52.82 | 52.98 | 1,561,822 | -0.04(-0.07%) |
Jun 29, 2007 | 53.72 | 53.97 | 52.59 | 53.01 | 2,101,480 | -0.70(-1.31%) |
Jun 28, 2007 | 53.46 | 53.97 | 53.12 | 53.72 | 1,655,759 | +0.26(+0.48%) |
Jun 27, 2007 | 52.25 | 53.50 | 52.25 | 53.46 | 2,379,239 | +1.00(+1.90%) |
Jun 26, 2007 | 52.42 | 52.72 | 52.10 | 52.46 | 1,947,019 | +0.47(+0.91%) |
Jun 25, 2007 | 51.64 | 52.74 | 51.58 | 51.99 | 2,318,378 | +0.35(+0.67%) |
Jun 22, 2007 | 52.19 | 52.36 | 51.46 | 51.64 | 1,900,219 | -0.79(-1.51%) |
Jun 21, 2007 | 52.02 | 52.73 | 51.57 | 52.44 | 2,761,961 | +0.42(+0.80%) |
Jun 20, 2007 | 53.60 | 53.78 | 52.02 | 52.02 | 2,808,648 | -1.55(-2.89%) |
Jun 19, 2007 | 53.31 | 53.58 | 52.52 | 53.56 | 2,180,341 | +0.35(+0.65%) |
Jun 18, 2007 | 53.84 | 53.92 | 53.14 | 53.22 | 1,776,020 | -0.79(-1.46%) |
Jun 15, 2007 | 54.71 | 54.83 | 53.83 | 54.01 | 2,295,428 | -0.25(-0.46%) |
Jun 14, 2007 | 54.82 | 55.27 | 54.19 | 54.26 | 1,838,457 | -0.26(-0.47%) |
Jun 13, 2007 | 54.51 | 54.55 | 53.80 | 54.52 | 2,278,328 | +0.16(+0.29%) |
Jun 12, 2007 | 54.63 | 55.16 | 54.31 | 54.36 | 1,527,735 | -0.33(-0.60%) |
Jun 11, 2007 | 54.98 | 55.00 | 54.41 | 54.69 | 1,618,972 | -0.32(-0.58%) |
Jun 08, 2007 | 54.38 | 55.02 | 54.20 | 55.01 | 1,359,186 | +0.70(+1.29%) |
Jun 07, 2007 | 55.09 | 55.48 | 54.30 | 54.30 | 1,618,859 | -0.86(-1.56%) |
Jun 06, 2007 | 55.31 | 55.52 | 54.88 | 55.16 | 1,616,384 | -0.14(-0.26%) |
Jun 05, 2007 | 56.27 | 56.39 | 55.06 | 55.31 | 2,118,129 | -1.24(-2.20%) |
Jun 04, 2007 | 56.60 | 56.80 | 56.26 | 56.55 | 1,267,750 | -0.08(-0.14%) |