Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 52.53 | 52.80 | 51.59 | 52.49 | 3,565,316 | +0.75(+1.46%) |
Aug 30, 2007 | 51.80 | 52.24 | 51.50 | 51.73 | 3,769,718 | -0.79(-1.50%) |
Aug 29, 2007 | 50.87 | 52.55 | 50.64 | 52.52 | 4,647,876 | +2.12(+4.21%) |
Aug 28, 2007 | 52.57 | 52.64 | 50.27 | 50.40 | 5,086,784 | -2.17(-4.13%) |
Aug 27, 2007 | 53.01 | 53.68 | 52.57 | 52.57 | 3,781,549 | -0.45(-0.85%) |
Aug 24, 2007 | 51.74 | 53.04 | 51.25 | 53.02 | 4,214,784 | +1.47(+2.85%) |
Aug 23, 2007 | 52.73 | 52.90 | 51.41 | 51.55 | 4,803,530 | -0.96(-1.84%) |
Aug 22, 2007 | 52.90 | 53.21 | 52.25 | 52.52 | 6,236,566 | +0.34(+0.65%) |
Aug 21, 2007 | 51.63 | 52.52 | 51.69 | 52.18 | 6,317,130 | +0.54(+1.05%) |
Aug 20, 2007 | 52.70 | 53.24 | 50.94 | 51.63 | 5,387,999 | -1.07(-2.03%) |
Aug 17, 2007 | 51.41 | 53.00 | 50.86 | 52.70 | 8,502,947 | +3.24(+6.56%) |
Aug 16, 2007 | 48.81 | 49.92 | 47.71 | 49.46 | 9,807,651 | +0.19(+0.38%) |
Aug 15, 2007 | 48.96 | 50.59 | 48.89 | 49.27 | 6,887,892 | -0.14(-0.28%) |
Aug 14, 2007 | 51.20 | 51.89 | 49.40 | 49.41 | 4,874,032 | -1.79(-3.49%) |
Aug 13, 2007 | 50.67 | 51.97 | 51.01 | 51.20 | 4,753,242 | +0.53(+1.05%) |
Aug 10, 2007 | 50.20 | 52.13 | 48.16 | 50.67 | 10,044,984 | -0.03(-0.06%) |
Aug 09, 2007 | 52.03 | 52.21 | 50.70 | 50.70 | 11,665,139 | -2.20(-4.17%) |
Aug 08, 2007 | 50.86 | 54.90 | 50.86 | 52.90 | 13,468,907 | +2.32(+4.58%) |
Aug 07, 2007 | 50.31 | 51.30 | 49.84 | 50.59 | 7,079,176 | -0.25(-0.49%) |
Aug 06, 2007 | 50.03 | 50.84 | 48.95 | 50.84 | 13,987,038 | +1.04(+2.09%) |
Aug 03, 2007 | 50.92 | 52.46 | 49.71 | 49.80 | 7,558,773 | -2.50(-4.77%) |
Aug 02, 2007 | 52.20 | 52.57 | 51.00 | 52.30 | 9,720,786 | +0.85(+1.65%) |
Aug 01, 2007 | 51.82 | 52.02 | 49.90 | 51.45 | 9,546,117 | -0.37(-0.71%) |
Jul 31, 2007 | 52.88 | 53.57 | 51.82 | 51.82 | 6,681,873 | -0.52(-0.99%) |
Jul 30, 2007 | 52.48 | 52.79 | 51.83 | 52.34 | 7,052,853 | -0.14(-0.27%) |
Jul 27, 2007 | 53.52 | 53.75 | 52.48 | 52.48 | 5,962,357 | -1.08(-2.02%) |
Jul 26, 2007 | 54.04 | 54.47 | 52.85 | 53.56 | 7,757,349 | -1.22(-2.22%) |
Jul 25, 2007 | 55.18 | 55.58 | 54.04 | 54.77 | 6,730,160 | -0.27(-0.50%) |
Jul 24, 2007 | 55.64 | 55.76 | 54.86 | 55.05 | 5,507,349 | -1.19(-2.11%) |
Jul 23, 2007 | 55.74 | 56.36 | 55.63 | 56.24 | 3,690,865 | +0.91(+1.65%) |
Jul 20, 2007 | 56.46 | 56.46 | 55.20 | 55.32 | 4,630,594 | -1.13(-2.01%) |
Jul 19, 2007 | 56.12 | 56.54 | 56.04 | 56.46 | 3,904,161 | +0.46(+0.82%) |
Jul 18, 2007 | 56.17 | 56.25 | 55.29 | 56.00 | 4,621,915 | -0.26(-0.46%) |
Jul 17, 2007 | 56.74 | 56.98 | 56.24 | 56.25 | 2,921,322 | -0.53(-0.93%) |
Jul 16, 2007 | 56.51 | 57.08 | 56.45 | 56.78 | 2,039,400 | +0.04(+0.07%) |
Jul 13, 2007 | 56.63 | 57.01 | 56.34 | 56.74 | 2,979,649 | +0.29(+0.52%) |
Jul 12, 2007 | 56.12 | 56.57 | 56.01 | 56.45 | 3,814,190 | +0.33(+0.59%) |
Jul 11, 2007 | 55.10 | 56.27 | 55.10 | 56.11 | 4,271,743 | +0.73(+1.32%) |
Jul 10, 2007 | 56.45 | 56.53 | 55.36 | 55.38 | 4,561,319 | -1.54(-2.70%) |
Jul 09, 2007 | 57.18 | 57.31 | 56.73 | 56.92 | 2,483,012 | -0.30(-0.52%) |
Jul 06, 2007 | 57.06 | 57.32 | 56.82 | 57.22 | 2,148,529 | +0.15(+0.27%) |
Jul 05, 2007 | 57.70 | 57.86 | 57.00 | 57.07 | 2,424,599 | -0.64(-1.11%) |
Jul 03, 2007 | 57.66 | 57.94 | 57.42 | 57.71 | 1,030,903 | +0.07(+0.12%) |
Jul 02, 2007 | 57.24 | 57.68 | 56.93 | 57.64 | 2,143,905 | +0.80(+1.40%) |
Jun 29, 2007 | 57.39 | 57.61 | 56.50 | 56.84 | 3,010,340 | -0.40(-0.69%) |
Jun 28, 2007 | 57.33 | 57.59 | 56.98 | 57.24 | 3,179,061 | -0.31(-0.54%) |
Jun 27, 2007 | 56.51 | 57.55 | 56.21 | 57.55 | 4,754,952 | +0.92(+1.63%) |
Jun 26, 2007 | 57.19 | 57.29 | 56.57 | 56.63 | 3,369,124 | -0.11(-0.19%) |
Jun 25, 2007 | 56.86 | 57.96 | 56.42 | 56.73 | 4,520,617 | -0.12(-0.22%) |
Jun 22, 2007 | 58.08 | 58.12 | 56.81 | 56.86 | 5,565,541 | -1.32(-2.27%) |
Jun 21, 2007 | 58.67 | 58.27 | 57.59 | 58.18 | 5,654,729 | -0.49(-0.84%) |
Jun 20, 2007 | 60.22 | 60.22 | 58.63 | 58.67 | 4,146,707 | -1.44(-2.39%) |
Jun 19, 2007 | 59.64 | 60.16 | 59.51 | 60.11 | 2,989,399 | +0.38(+0.64%) |
Jun 18, 2007 | 59.78 | 59.90 | 59.42 | 59.73 | 2,928,506 | +0.27(+0.46%) |
Jun 15, 2007 | 59.38 | 60.17 | 59.38 | 59.45 | 5,209,426 | +0.54(+0.91%) |
Jun 14, 2007 | 58.94 | 59.41 | 58.78 | 58.91 | 3,711,562 | -0.02(-0.04%) |
Jun 13, 2007 | 58.17 | 58.96 | 57.70 | 58.94 | 5,866,419 | +1.43(+2.49%) |
Jun 12, 2007 | 57.75 | 58.32 | 57.31 | 57.50 | 4,422,607 | -0.66(-1.14%) |
Jun 11, 2007 | 57.93 | 58.56 | 57.64 | 58.17 | 3,445,583 | +0.23(+0.40%) |
Jun 08, 2007 | 57.00 | 57.96 | 56.96 | 57.93 | 5,013,976 | +0.94(+1.64%) |
Jun 07, 2007 | 58.46 | 58.04 | 56.93 | 57.00 | 5,954,304 | -1.15(-1.98%) |
Jun 06, 2007 | 58.90 | 58.96 | 58.09 | 58.15 | 3,453,278 | -0.65(-1.10%) |
Jun 05, 2007 | 59.02 | 59.18 | 58.72 | 58.80 | 2,978,794 | -0.11(-0.18%) |
Jun 04, 2007 | 59.14 | 59.32 | 58.84 | 58.90 | 3,248,194 | -0.51(-0.87%) |