Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 52.84 | 53.05 | 52.50 | 52.69 | 1,370,561 | +0.43(+0.82%) |
Aug 30, 2007 | 51.97 | 52.61 | 51.94 | 52.27 | 895,920 | -0.24(-0.47%) |
Aug 29, 2007 | 51.77 | 52.51 | 51.52 | 52.51 | 3,268,604 | +1.09(+2.13%) |
Aug 28, 2007 | 52.24 | 52.27 | 51.33 | 51.42 | 1,326,485 | -1.11(-2.11%) |
Aug 27, 2007 | 52.83 | 52.83 | 52.50 | 52.53 | 1,010,999 | -0.37(-0.71%) |
Aug 24, 2007 | 52.34 | 52.94 | 52.24 | 52.90 | 1,205,372 | +0.55(+1.05%) |
Aug 23, 2007 | 52.63 | 52.63 | 51.99 | 52.35 | 1,399,597 | +0.06(+0.11%) |
Aug 22, 2007 | 52.30 | 52.30 | 51.82 | 52.30 | 4,655,123 | +0.57(+1.11%) |
Aug 21, 2007 | 51.64 | 52.06 | 51.48 | 51.72 | 836,148 | -0.02(-0.04%) |
Aug 20, 2007 | 52.03 | 52.03 | 51.20 | 51.75 | 959,223 | -0.15(-0.29%) |
Aug 17, 2007 | 51.10 | 52.98 | 50.95 | 51.90 | 3,869,198 | +1.38(+2.72%) |
Aug 16, 2007 | 49.97 | 50.71 | 49.16 | 50.52 | 10,441,459 | +0.18(+0.36%) |
Aug 15, 2007 | 50.45 | 51.52 | 50.21 | 50.34 | 4,769,794 | -0.60(-1.18%) |
Aug 14, 2007 | 51.89 | 51.99 | 50.91 | 50.94 | 2,732,229 | -0.97(-1.87%) |
Aug 13, 2007 | 52.24 | 52.26 | 51.69 | 51.91 | 2,386,286 | +0.05(+0.09%) |
Aug 10, 2007 | 51.26 | 52.13 | 51.06 | 51.87 | 2,665,133 | -0.09(-0.18%) |
Aug 09, 2007 | 52.52 | 53.15 | 51.74 | 51.96 | 5,486,418 | -1.54(-2.87%) |
Aug 08, 2007 | 53.02 | 53.67 | 52.79 | 53.50 | 2,881,331 | +0.74(+1.41%) |
Aug 07, 2007 | 51.99 | 53.17 | 51.92 | 52.76 | 3,297,509 | +0.40(+0.76%) |
Aug 06, 2007 | 51.38 | 52.39 | 51.00 | 52.36 | 2,269,751 | +0.93(+1.80%) |
Aug 03, 2007 | 51.90 | 52.47 | 51.42 | 51.43 | 5,142,320 | -1.03(-1.97%) |
Aug 02, 2007 | 52.28 | 52.62 | 52.04 | 52.47 | 1,587,021 | +0.28(+0.54%) |
Aug 01, 2007 | 51.74 | 52.36 | 51.29 | 52.18 | 4,640,673 | +0.35(+0.68%) |
Jul 31, 2007 | 52.88 | 52.97 | 51.70 | 51.83 | 3,881,100 | -0.61(-1.17%) |
Jul 30, 2007 | 52.26 | 52.63 | 51.80 | 52.44 | 1,992,212 | +0.55(+1.06%) |
Jul 27, 2007 | 52.64 | 53.02 | 51.82 | 51.89 | 2,733,145 | -0.97(-1.84%) |
Jul 26, 2007 | 53.06 | 53.72 | 52.22 | 52.86 | 5,760,296 | -1.20(-2.22%) |
Jul 25, 2007 | 54.19 | 54.21 | 53.54 | 54.06 | 5,066,592 | +0.28(+0.53%) |
Jul 24, 2007 | 54.41 | 54.54 | 53.61 | 53.78 | 2,129,805 | -0.91(-1.66%) |
Jul 23, 2007 | 54.64 | 54.90 | 54.45 | 54.69 | 2,324,134 | +0.28(+0.52%) |
Jul 20, 2007 | 54.77 | 54.98 | 54.17 | 54.41 | 849,361 | -0.59(-1.07%) |
Jul 19, 2007 | 54.85 | 55.10 | 54.82 | 55.00 | 472,008 | +0.24(+0.43%) |
Jul 18, 2007 | 54.59 | 54.85 | 54.28 | 54.76 | 969,168 | -0.17(-0.32%) |
Jul 17, 2007 | 54.92 | 55.14 | 54.84 | 54.93 | 1,222,506 | +0.02(+0.04%) |
Jul 16, 2007 | 54.86 | 55.08 | 54.77 | 54.91 | 1,214,818 | +0.08(+0.15%) |
Jul 13, 2007 | 54.71 | 55.00 | 54.67 | 54.83 | 2,365,833 | +0.11(+0.20%) |
Jul 12, 2007 | 53.92 | 54.72 | 53.89 | 54.72 | 1,027,394 | +1.06(+1.98%) |
Jul 11, 2007 | 53.31 | 53.67 | 53.18 | 53.66 | 1,325,307 | +0.34(+0.65%) |
Jul 10, 2007 | 53.73 | 53.90 | 53.30 | 53.31 | 990,764 | -0.65(-1.20%) |
Jul 09, 2007 | 53.99 | 54.09 | 53.82 | 53.96 | 2,183,527 | +0.02(+0.03%) |
Jul 06, 2007 | 53.71 | 53.99 | 53.64 | 53.95 | 2,267,822 | +0.16(+0.30%) |
Jul 05, 2007 | 53.76 | 53.82 | 53.51 | 53.79 | 2,102,847 | -0.01(-0.01%) |
Jul 03, 2007 | 53.63 | 53.81 | 53.60 | 53.80 | 1,156,587 | +0.23(+0.43%) |
Jul 02, 2007 | 53.29 | 53.57 | 53.21 | 53.57 | 1,833,785 | +0.62(+1.17%) |
Jun 29, 2007 | 53.25 | 53.48 | 52.63 | 52.95 | 4,217,770 | -0.40(-0.75%) |
Jun 28, 2007 | 53.40 | 53.69 | 53.28 | 53.34 | 962,859 | -0.02(-0.03%) |
Jun 27, 2007 | 52.52 | 53.38 | 52.52 | 53.36 | 1,836,178 | +0.67(+1.28%) |
Jun 26, 2007 | 53.25 | 53.38 | 52.69 | 52.69 | 1,817,391 | -0.34(-0.63%) |
Jun 25, 2007 | 53.26 | 53.60 | 52.85 | 53.02 | 2,364,145 | -0.21(-0.40%) |
Jun 22, 2007 | 53.67 | 53.75 | 53.06 | 53.24 | 918,808 | -0.63(-1.16%) |
Jun 21, 2007 | 53.58 | 53.90 | 53.30 | 53.86 | 1,448,916 | +0.28(+0.51%) |
Jun 20, 2007 | 54.37 | 54.38 | 53.51 | 53.59 | 1,327,008 | -0.64(-1.18%) |
Jun 19, 2007 | 53.99 | 54.38 | 53.99 | 54.23 | 1,346,757 | +0.07(+0.13%) |
Jun 18, 2007 | 54.36 | 54.36 | 54.06 | 54.16 | 1,052,215 | +0.09(+0.17%) |
Jun 15, 2007 | 54.23 | 54.32 | 54.07 | 54.07 | 2,000,060 | +0.28(+0.53%) |
Jun 14, 2007 | 53.60 | 53.89 | 53.57 | 53.79 | 991,528 | +0.35(+0.66%) |
Jun 13, 2007 | 53.01 | 53.55 | 52.86 | 53.44 | 2,316,444 | +0.68(+1.29%) |
Jun 12, 2007 | 53.18 | 53.38 | 52.73 | 52.76 | 5,161,023 | -0.58(-1.09%) |
Jun 11, 2007 | 53.12 | 53.54 | 53.12 | 53.34 | 1,415,946 | +0.10(+0.19%) |
Jun 08, 2007 | 52.76 | 53.26 | 52.59 | 53.24 | 2,100,102 | +0.60(+1.13%) |
Jun 07, 2007 | 53.40 | 53.54 | 52.62 | 52.64 | 2,329,261 | -0.90(-1.68%) |
Jun 06, 2007 | 53.74 | 53.77 | 53.40 | 53.54 | 372,755 | -0.41(-0.77%) |
Jun 05, 2007 | 54.02 | 54.09 | 53.75 | 53.96 | 728,997 | -0.24(-0.45%) |
Jun 04, 2007 | 54.02 | 54.25 | 53.99 | 54.20 | 476,864 | +0.03(+0.06%) |