Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 56.00 | 57.06 | 55.84 | 56.74 | 7,912,102 | +1.02(+1.82%) |
Aug 30, 2007 | 55.12 | 56.12 | 54.92 | 55.72 | 5,683,185 | +0.37(+0.68%) |
Aug 29, 2007 | 54.91 | 55.40 | 54.57 | 55.35 | 4,431,374 | +0.71(+1.30%) |
Aug 28, 2007 | 55.24 | 55.80 | 54.62 | 54.64 | 5,091,277 | -0.67(-1.22%) |
Aug 27, 2007 | 55.37 | 55.67 | 54.84 | 55.31 | 3,499,812 | -0.28(-0.50%) |
Aug 24, 2007 | 55.19 | 55.59 | 54.87 | 55.59 | 4,790,752 | +0.25(+0.45%) |
Aug 23, 2007 | 55.71 | 55.71 | 55.01 | 55.34 | 4,353,115 | -0.20(-0.36%) |
Aug 22, 2007 | 55.20 | 55.86 | 54.91 | 55.54 | 4,906,857 | +0.38(+0.69%) |
Aug 21, 2007 | 54.94 | 55.34 | 54.66 | 55.16 | 4,941,977 | +0.12(+0.22%) |
Aug 20, 2007 | 54.59 | 55.40 | 54.50 | 55.04 | 5,155,583 | +0.27(+0.50%) |
Aug 17, 2007 | 54.25 | 55.57 | 53.65 | 54.77 | 9,838,571 | +1.52(+2.85%) |
Aug 16, 2007 | 51.89 | 53.80 | 51.89 | 53.25 | 10,774,142 | +0.21(+0.40%) |
Aug 15, 2007 | 52.97 | 53.90 | 52.96 | 53.04 | 6,275,642 | -0.44(-0.82%) |
Aug 14, 2007 | 53.80 | 54.10 | 53.25 | 53.48 | 5,562,263 | -0.31(-0.57%) |
Aug 13, 2007 | 54.35 | 54.35 | 53.47 | 53.78 | 5,014,141 | +0.17(+0.33%) |
Aug 10, 2007 | 53.85 | 54.06 | 52.85 | 53.61 | 9,396,906 | -0.55(-1.02%) |
Aug 09, 2007 | 54.81 | 54.96 | 54.11 | 54.16 | 8,129,878 | -0.80(-1.46%) |
Aug 08, 2007 | 54.81 | 55.23 | 54.24 | 54.97 | 7,627,249 | +0.07(+0.14%) |
Aug 07, 2007 | 54.23 | 55.32 | 54.22 | 54.89 | 7,235,925 | +0.16(+0.30%) |
Aug 06, 2007 | 54.69 | 55.11 | 54.01 | 54.73 | 9,169,280 | +0.13(+0.24%) |
Aug 03, 2007 | 55.12 | 55.59 | 54.57 | 54.60 | 8,052,520 | -0.97(-1.75%) |
Aug 02, 2007 | 55.54 | 55.79 | 55.12 | 55.57 | 6,180,845 | +0.03(+0.06%) |
Aug 01, 2007 | 55.46 | 55.79 | 54.72 | 55.54 | 9,104,377 | +0.09(+0.17%) |
Jul 31, 2007 | 55.79 | 56.42 | 55.36 | 55.45 | 9,180,212 | -0.79(-1.40%) |
Jul 30, 2007 | 56.23 | 56.68 | 55.98 | 56.23 | 7,770,899 | +0.08(+0.14%) |
Jul 27, 2007 | 56.37 | 57.37 | 56.15 | 56.15 | 10,020,747 | +0.00(+0.00%) |
Jul 26, 2007 | 55.88 | 57.31 | 55.34 | 56.15 | 12,151,888 | +0.27(+0.48%) |
Jul 25, 2007 | 56.27 | 56.30 | 54.90 | 55.88 | 8,175,647 | -0.04(-0.08%) |
Jul 24, 2007 | 56.46 | 56.89 | 55.72 | 55.93 | 5,844,195 | -0.74(-1.30%) |
Jul 23, 2007 | 56.50 | 57.01 | 56.34 | 56.66 | 4,437,679 | +0.41(+0.73%) |
Jul 20, 2007 | 56.43 | 57.00 | 55.25 | 56.25 | 8,193,790 | -0.60(-1.05%) |
Jul 19, 2007 | 57.24 | 57.34 | 56.38 | 56.85 | 4,471,786 | -0.19(-0.34%) |
Jul 18, 2007 | 56.81 | 57.34 | 56.75 | 57.04 | 6,979,899 | +0.25(+0.44%) |
Jul 17, 2007 | 57.02 | 57.17 | 56.49 | 56.80 | 4,089,475 | +0.13(+0.23%) |
Jul 16, 2007 | 56.51 | 57.57 | 56.02 | 56.66 | 7,351,305 | +0.41(+0.72%) |
Jul 13, 2007 | 55.86 | 56.27 | 55.75 | 56.26 | 5,788,706 | +0.18(+0.32%) |
Jul 12, 2007 | 54.67 | 56.10 | 54.63 | 56.08 | 6,727,324 | +1.28(+2.33%) |
Jul 11, 2007 | 54.39 | 55.04 | 54.29 | 54.80 | 4,117,539 | +0.41(+0.76%) |
Jul 10, 2007 | 54.84 | 55.10 | 54.36 | 54.39 | 5,501,652 | -0.55(-1.01%) |
Jul 09, 2007 | 54.86 | 55.23 | 54.81 | 54.94 | 3,726,230 | +0.00(+0.00%) |
Jul 06, 2007 | 54.84 | 55.38 | 54.60 | 54.94 | 3,222,219 | +0.22(+0.40%) |
Jul 05, 2007 | 54.68 | 55.12 | 54.49 | 54.73 | 3,024,489 | -0.11(-0.20%) |
Jul 03, 2007 | 54.87 | 54.99 | 54.59 | 54.84 | 1,688,967 | -0.04(-0.07%) |
Jul 02, 2007 | 54.12 | 54.87 | 54.33 | 54.87 | 3,860,473 | +0.75(+1.39%) |
Jun 29, 2007 | 54.31 | 54.79 | 53.76 | 54.12 | 5,327,415 | -0.04(-0.07%) |
Jun 28, 2007 | 54.25 | 54.42 | 53.93 | 54.16 | 3,756,396 | -0.17(-0.32%) |
Jun 27, 2007 | 53.52 | 54.39 | 53.48 | 54.33 | 5,221,333 | +0.65(+1.22%) |
Jun 26, 2007 | 53.78 | 54.25 | 53.57 | 53.68 | 4,866,127 | -0.11(-0.20%) |
Jun 25, 2007 | 53.90 | 54.70 | 53.54 | 53.78 | 4,617,397 | -0.11(-0.21%) |
Jun 22, 2007 | 53.98 | 54.51 | 53.71 | 53.90 | 7,701,353 | -0.61(-1.12%) |
Jun 21, 2007 | 54.30 | 54.76 | 53.70 | 54.51 | 4,367,388 | +0.21(+0.38%) |
Jun 20, 2007 | 54.86 | 55.06 | 54.24 | 54.30 | 4,636,160 | -0.46(-0.84%) |
Jun 19, 2007 | 54.52 | 54.83 | 54.20 | 54.76 | 3,765,537 | +0.12(+0.23%) |
Jun 18, 2007 | 54.68 | 54.89 | 54.14 | 54.64 | 4,474,031 | -0.03(-0.06%) |
Jun 15, 2007 | 54.61 | 55.18 | 54.58 | 54.67 | 7,249,794 | +0.16(+0.29%) |
Jun 14, 2007 | 54.29 | 54.79 | 54.20 | 54.51 | 4,620,284 | +0.14(+0.26%) |
Jun 13, 2007 | 53.44 | 54.41 | 53.02 | 54.37 | 7,282,829 | +1.34(+2.53%) |
Jun 12, 2007 | 53.19 | 53.45 | 52.63 | 53.03 | 5,493,633 | -0.16(-0.30%) |
Jun 11, 2007 | 53.59 | 53.62 | 53.11 | 53.19 | 4,678,176 | -0.40(-0.74%) |
Jun 08, 2007 | 52.93 | 53.63 | 52.72 | 53.59 | 5,777,159 | +0.66(+1.25%) |
Jun 07, 2007 | 54.01 | 54.20 | 52.64 | 52.93 | 7,683,614 | -1.09(-2.01%) |
Jun 06, 2007 | 54.54 | 54.54 | 53.81 | 54.01 | 4,824,269 | -0.52(-0.96%) |
Jun 05, 2007 | 54.92 | 55.09 | 54.39 | 54.54 | 4,056,058 | -0.38(-0.69%) |
Jun 04, 2007 | 55.14 | 55.14 | 54.60 | 54.92 | 3,720,473 | -0.22(-0.41%) |