Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 52.15 | 52.72 | 51.82 | 52.08 | 1,656,959 | -0.19(-0.36%) |
Sep 27, 2007 | 52.54 | 52.54 | 51.69 | 52.27 | 1,789,198 | +0.01(+0.01%) |
Sep 26, 2007 | 53.36 | 53.36 | 52.22 | 52.26 | 2,222,608 | -0.90(-1.70%) |
Sep 25, 2007 | 52.33 | 53.34 | 52.27 | 53.16 | 1,841,315 | +0.62(+1.18%) |
Sep 24, 2007 | 53.02 | 53.41 | 52.51 | 52.54 | 1,547,783 | -0.57(-1.08%) |
Sep 21, 2007 | 53.21 | 53.75 | 53.09 | 53.12 | 2,188,762 | -0.10(-0.19%) |
Sep 20, 2007 | 53.35 | 53.55 | 53.14 | 53.22 | 1,495,367 | -0.11(-0.20%) |
Sep 19, 2007 | 52.88 | 53.53 | 52.64 | 53.32 | 2,232,642 | +0.59(+1.11%) |
Sep 18, 2007 | 52.46 | 52.86 | 51.78 | 52.74 | 1,951,689 | +0.43(+0.83%) |
Sep 17, 2007 | 52.52 | 52.81 | 52.08 | 52.30 | 1,296,933 | -0.36(-0.68%) |
Sep 14, 2007 | 52.42 | 53.04 | 52.42 | 52.66 | 2,096,958 | +0.09(+0.18%) |
Sep 13, 2007 | 52.85 | 53.15 | 52.53 | 52.57 | 2,278,319 | +0.09(+0.18%) |
Sep 12, 2007 | 52.74 | 53.41 | 52.37 | 52.48 | 3,090,325 | -0.27(-0.51%) |
Sep 11, 2007 | 52.46 | 52.85 | 52.09 | 52.74 | 1,938,660 | +0.59(+1.13%) |
Sep 10, 2007 | 52.34 | 52.68 | 51.84 | 52.16 | 2,255,405 | +0.25(+0.49%) |
Sep 07, 2007 | 51.15 | 52.16 | 51.15 | 51.90 | 2,360,688 | +0.20(+0.39%) |
Sep 06, 2007 | 51.11 | 52.01 | 51.01 | 51.70 | 2,414,602 | +0.05(+0.09%) |
Sep 05, 2007 | 51.97 | 52.28 | 51.54 | 51.66 | 1,677,926 | -0.71(-1.35%) |
Sep 04, 2007 | 52.22 | 52.64 | 51.92 | 52.36 | 1,800,131 | -0.28(-0.53%) |
Aug 31, 2007 | 52.24 | 52.88 | 52.09 | 52.64 | 3,508,159 | +0.85(+1.65%) |
Aug 30, 2007 | 51.05 | 52.18 | 50.42 | 51.79 | 1,727,946 | +0.42(+0.82%) |
Aug 29, 2007 | 51.13 | 51.43 | 50.87 | 51.37 | 2,457,433 | +0.63(+1.25%) |
Aug 28, 2007 | 52.22 | 52.26 | 50.65 | 50.73 | 2,581,136 | -1.72(-3.28%) |
Aug 27, 2007 | 52.35 | 52.90 | 52.28 | 52.46 | 1,575,212 | +0.04(+0.08%) |
Aug 24, 2007 | 50.93 | 52.54 | 50.87 | 52.42 | 2,204,037 | +1.35(+2.64%) |
Aug 23, 2007 | 51.66 | 51.86 | 51.05 | 51.07 | 2,568,257 | -0.45(-0.88%) |
Aug 22, 2007 | 51.78 | 52.25 | 51.33 | 51.52 | 2,790,053 | +0.28(+0.55%) |
Aug 21, 2007 | 51.46 | 52.20 | 51.17 | 51.24 | 4,667,761 | -0.35(-0.69%) |
Aug 20, 2007 | 51.88 | 52.35 | 51.33 | 51.60 | 2,567,508 | -0.30(-0.58%) |
Aug 17, 2007 | 50.98 | 51.99 | 50.77 | 51.90 | 3,920,901 | +1.46(+2.90%) |
Aug 16, 2007 | 50.35 | 50.95 | 49.33 | 50.43 | 4,171,901 | -0.05(-0.09%) |
Aug 15, 2007 | 51.42 | 51.84 | 50.46 | 50.48 | 2,658,618 | -1.27(-2.45%) |
Aug 14, 2007 | 52.62 | 52.73 | 51.31 | 51.75 | 2,915,703 | -0.67(-1.27%) |
Aug 13, 2007 | 51.87 | 53.42 | 51.79 | 52.42 | 3,858,301 | +0.55(+1.06%) |
Aug 10, 2007 | 49.51 | 52.05 | 49.31 | 51.87 | 4,643,040 | +2.01(+4.03%) |
Aug 09, 2007 | 51.45 | 52.08 | 49.73 | 49.86 | 4,543,868 | -1.86(-3.59%) |
Aug 08, 2007 | 51.96 | 51.96 | 51.14 | 51.72 | 4,226,705 | -0.32(-0.62%) |
Aug 07, 2007 | 53.02 | 53.24 | 51.62 | 52.04 | 3,560,465 | -0.99(-1.86%) |
Aug 06, 2007 | 52.70 | 53.24 | 52.10 | 53.02 | 3,443,046 | +0.48(+0.92%) |
Aug 03, 2007 | 53.12 | 53.28 | 52.54 | 52.54 | 3,263,754 | -0.36(-0.68%) |
Aug 02, 2007 | 51.60 | 53.01 | 51.34 | 52.90 | 3,102,455 | +1.29(+2.50%) |
Aug 01, 2007 | 50.71 | 51.76 | 50.68 | 51.62 | 3,149,049 | +0.80(+1.58%) |
Jul 31, 2007 | 52.07 | 52.32 | 50.81 | 50.81 | 3,679,055 | -0.68(-1.32%) |
Jul 30, 2007 | 51.41 | 51.71 | 50.99 | 51.50 | 3,043,950 | -0.05(-0.10%) |
Jul 27, 2007 | 52.39 | 52.54 | 51.55 | 51.55 | 3,056,856 | -0.89(-1.69%) |
Jul 26, 2007 | 53.20 | 53.49 | 51.94 | 52.44 | 4,110,330 | -0.25(-0.47%) |
Jul 25, 2007 | 52.16 | 53.16 | 52.00 | 52.68 | 3,862,944 | +1.07(+2.07%) |
Jul 24, 2007 | 52.25 | 52.75 | 51.45 | 51.62 | 3,369,255 | -1.19(-2.25%) |
Jul 23, 2007 | 52.08 | 52.92 | 52.07 | 52.80 | 2,554,778 | +0.92(+1.78%) |
Jul 20, 2007 | 52.16 | 52.42 | 51.87 | 51.88 | 2,700,646 | -0.29(-0.55%) |
Jul 19, 2007 | 51.92 | 52.44 | 51.85 | 52.17 | 1,510,792 | +0.44(+0.85%) |
Jul 18, 2007 | 51.96 | 52.20 | 51.62 | 51.73 | 2,728,052 | -0.16(-0.31%) |
Jul 17, 2007 | 51.41 | 52.09 | 51.27 | 51.89 | 1,785,604 | +0.47(+0.92%) |
Jul 16, 2007 | 50.95 | 51.70 | 50.93 | 51.42 | 1,729,593 | +0.33(+0.65%) |
Jul 13, 2007 | 51.35 | 51.42 | 51.05 | 51.08 | 1,995,096 | -0.43(-0.83%) |
Jul 12, 2007 | 51.15 | 51.51 | 50.69 | 51.51 | 1,938,660 | +0.23(+0.46%) |
Jul 11, 2007 | 50.76 | 51.46 | 50.76 | 51.27 | 1,447,443 | +0.51(+1.01%) |
Jul 10, 2007 | 51.76 | 51.82 | 50.70 | 50.76 | 2,427,331 | -1.28(-2.45%) |
Jul 09, 2007 | 52.42 | 52.62 | 52.04 | 52.04 | 1,593,610 | -0.34(-0.65%) |
Jul 06, 2007 | 52.28 | 52.52 | 52.22 | 52.38 | 1,890,696 | +0.12(+0.23%) |
Jul 05, 2007 | 52.35 | 52.46 | 52.20 | 52.26 | 2,707,235 | -0.13(-0.25%) |
Jul 03, 2007 | 52.50 | 52.68 | 52.26 | 52.39 | 1,135,340 | +0.00(+0.00%) |