Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 52.24 | 52.89 | 52.09 | 52.65 | 3,507,859 | +0.85(+1.65%) |
Aug 30, 2007 | 51.05 | 52.18 | 50.42 | 51.79 | 1,727,798 | +0.42(+0.82%) |
Aug 29, 2007 | 51.14 | 51.43 | 50.87 | 51.37 | 2,457,223 | +0.63(+1.25%) |
Aug 28, 2007 | 52.23 | 52.27 | 50.65 | 50.74 | 2,580,916 | -1.72(-3.28%) |
Aug 27, 2007 | 52.35 | 52.91 | 52.29 | 52.46 | 1,575,077 | +0.04(+0.08%) |
Aug 24, 2007 | 50.94 | 52.55 | 50.87 | 52.42 | 2,203,849 | +1.35(+2.64%) |
Aug 23, 2007 | 51.66 | 51.86 | 51.05 | 51.07 | 2,568,037 | -0.45(-0.88%) |
Aug 22, 2007 | 51.78 | 52.25 | 51.33 | 51.53 | 2,789,815 | +0.28(+0.55%) |
Aug 21, 2007 | 51.46 | 52.20 | 51.17 | 51.25 | 4,667,362 | -0.35(-0.69%) |
Aug 20, 2007 | 51.89 | 52.35 | 51.33 | 51.60 | 2,567,289 | -0.30(-0.58%) |
Aug 17, 2007 | 50.99 | 51.99 | 50.78 | 51.90 | 3,920,566 | +1.46(+2.90%) |
Aug 16, 2007 | 50.35 | 50.96 | 49.34 | 50.44 | 4,171,545 | -0.05(-0.09%) |
Aug 15, 2007 | 51.42 | 51.84 | 50.46 | 50.48 | 2,658,391 | -1.27(-2.45%) |
Aug 14, 2007 | 52.62 | 52.74 | 51.31 | 51.75 | 2,915,454 | -0.67(-1.27%) |
Aug 13, 2007 | 51.87 | 53.42 | 51.79 | 52.42 | 3,857,971 | +0.55(+1.06%) |
Aug 10, 2007 | 49.52 | 52.05 | 49.31 | 51.87 | 4,642,643 | +2.01(+4.03%) |
Aug 09, 2007 | 51.45 | 52.08 | 49.74 | 49.86 | 4,543,480 | -1.86(-3.59%) |
Aug 08, 2007 | 51.96 | 51.96 | 51.15 | 51.72 | 4,226,344 | -0.32(-0.62%) |
Aug 07, 2007 | 53.03 | 53.24 | 51.62 | 52.04 | 3,560,160 | -0.99(-1.86%) |
Aug 06, 2007 | 52.71 | 53.25 | 52.11 | 53.03 | 3,442,752 | +0.48(+0.91%) |
Aug 03, 2007 | 53.12 | 53.28 | 52.54 | 52.55 | 3,263,476 | -0.36(-0.68%) |
Aug 02, 2007 | 51.61 | 53.02 | 51.35 | 52.91 | 3,102,190 | +1.29(+2.50%) |
Aug 01, 2007 | 50.72 | 51.76 | 50.69 | 51.62 | 3,148,780 | +0.80(+1.58%) |
Jul 31, 2007 | 52.07 | 52.32 | 50.82 | 50.82 | 3,678,740 | -0.68(-1.32%) |
Jul 30, 2007 | 51.41 | 51.71 | 50.99 | 51.50 | 3,043,690 | -0.05(-0.10%) |
Jul 27, 2007 | 52.39 | 52.54 | 51.55 | 51.55 | 3,056,595 | -0.89(-1.69%) |
Jul 26, 2007 | 53.21 | 53.50 | 51.94 | 52.44 | 4,109,979 | -0.25(-0.47%) |
Jul 25, 2007 | 52.16 | 53.16 | 52.01 | 52.69 | 3,862,614 | +1.07(+2.07%) |
Jul 24, 2007 | 52.25 | 52.76 | 51.45 | 51.62 | 3,368,968 | -1.19(-2.25%) |
Jul 23, 2007 | 52.08 | 52.93 | 52.07 | 52.81 | 2,554,560 | +0.92(+1.78%) |
Jul 20, 2007 | 52.16 | 52.42 | 51.87 | 51.89 | 2,700,415 | -0.29(-0.55%) |
Jul 19, 2007 | 51.92 | 52.44 | 51.85 | 52.17 | 1,510,663 | +0.44(+0.85%) |
Jul 18, 2007 | 51.97 | 52.20 | 51.63 | 51.73 | 2,727,819 | -0.16(-0.31%) |
Jul 17, 2007 | 51.41 | 52.09 | 51.28 | 51.89 | 1,785,451 | +0.47(+0.92%) |
Jul 16, 2007 | 50.95 | 51.70 | 50.93 | 51.42 | 1,729,446 | +0.33(+0.65%) |
Jul 13, 2007 | 51.35 | 51.42 | 51.05 | 51.09 | 1,994,926 | -0.43(-0.83%) |
Jul 12, 2007 | 51.16 | 51.51 | 50.70 | 51.51 | 1,938,494 | +0.23(+0.46%) |
Jul 11, 2007 | 50.77 | 51.47 | 50.77 | 51.28 | 1,447,319 | +0.51(+1.01%) |
Jul 10, 2007 | 51.77 | 51.83 | 50.70 | 50.77 | 2,427,124 | -1.28(-2.45%) |
Jul 09, 2007 | 52.42 | 52.62 | 52.04 | 52.04 | 1,593,474 | -0.34(-0.65%) |
Jul 06, 2007 | 52.29 | 52.52 | 52.23 | 52.38 | 1,890,535 | +0.12(+0.23%) |
Jul 05, 2007 | 52.35 | 52.47 | 52.20 | 52.26 | 2,707,004 | -0.13(-0.25%) |
Jul 03, 2007 | 52.51 | 52.68 | 52.26 | 52.39 | 1,135,243 | +0.00(+0.00%) |
Jul 02, 2007 | 52.25 | 52.55 | 52.13 | 52.39 | 1,962,304 | +0.39(+0.76%) |
Jun 29, 2007 | 51.95 | 52.28 | 51.77 | 52.00 | 2,741,596 | +0.19(+0.37%) |
Jun 28, 2007 | 51.83 | 52.01 | 51.67 | 51.81 | 2,500,351 | -0.02(-0.04%) |
Jun 27, 2007 | 51.09 | 51.92 | 50.69 | 51.83 | 3,512,801 | +0.73(+1.44%) |
Jun 26, 2007 | 51.42 | 51.42 | 50.69 | 51.09 | 2,113,843 | -0.19(-0.38%) |
Jun 25, 2007 | 51.40 | 51.73 | 51.01 | 51.29 | 1,978,178 | +0.09(+0.18%) |
Jun 22, 2007 | 51.39 | 51.39 | 50.89 | 51.19 | 2,445,393 | -0.37(-0.71%) |
Jun 21, 2007 | 51.49 | 51.88 | 51.12 | 51.56 | 1,563,972 | +0.07(+0.13%) |
Jun 20, 2007 | 51.44 | 51.72 | 51.39 | 51.49 | 2,112,053 | +0.05(+0.09%) |
Jun 19, 2007 | 51.21 | 51.79 | 51.21 | 51.45 | 1,386,222 | +0.27(+0.52%) |
Jun 18, 2007 | 51.59 | 51.59 | 51.12 | 51.18 | 2,713,593 | -0.51(-0.98%) |
Jun 15, 2007 | 51.71 | 51.88 | 51.66 | 51.69 | 2,851,961 | +0.17(+0.32%) |
Jun 14, 2007 | 51.15 | 51.62 | 51.14 | 51.52 | 1,364,508 | +0.41(+0.81%) |
Jun 13, 2007 | 50.61 | 51.11 | 50.59 | 51.11 | 2,131,071 | +0.65(+1.30%) |
Jun 12, 2007 | 50.41 | 50.85 | 50.41 | 50.45 | 2,232,151 | -0.25(-0.50%) |
Jun 11, 2007 | 50.78 | 50.93 | 50.56 | 50.70 | 1,221,630 | -0.08(-0.16%) |
Jun 08, 2007 | 50.24 | 50.79 | 49.89 | 50.79 | 1,479,964 | +0.55(+1.09%) |
Jun 07, 2007 | 50.95 | 51.14 | 50.24 | 50.24 | 1,804,944 | -0.71(-1.39%) |
Jun 06, 2007 | 51.17 | 51.33 | 50.82 | 50.95 | 1,576,301 | -0.22(-0.43%) |
Jun 05, 2007 | 51.17 | 51.30 | 50.84 | 51.17 | 1,974,584 | -0.01(-0.01%) |
Jun 04, 2007 | 50.82 | 51.31 | 50.75 | 51.17 | 1,569,947 | +0.29(+0.58%) |