Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 56.38 | 56.82 | 55.74 | 56.33 | 3,394,113 | +0.14(+0.25%) |
Sep 27, 2007 | 56.61 | 56.89 | 56.07 | 56.19 | 3,581,489 | +0.40(+0.71%) |
Sep 26, 2007 | 54.53 | 56.52 | 53.95 | 55.80 | 4,339,445 | +1.32(+2.42%) |
Sep 25, 2007 | 53.86 | 54.58 | 53.25 | 54.48 | 3,784,623 | -0.16(-0.29%) |
Sep 24, 2007 | 56.06 | 56.61 | 54.56 | 54.64 | 2,407,094 | -1.09(-1.95%) |
Sep 21, 2007 | 55.78 | 56.21 | 55.25 | 55.73 | 2,727,696 | -0.04(-0.07%) |
Sep 20, 2007 | 57.08 | 57.33 | 55.01 | 55.77 | 3,492,815 | -1.72(-2.99%) |
Sep 19, 2007 | 58.48 | 58.80 | 57.03 | 57.49 | 2,551,207 | -0.39(-0.68%) |
Sep 18, 2007 | 54.78 | 58.25 | 55.06 | 57.88 | 3,286,386 | +3.10(+5.66%) |
Sep 17, 2007 | 54.90 | 55.21 | 54.55 | 54.78 | 1,219,090 | -0.58(-1.05%) |
Sep 14, 2007 | 54.74 | 55.56 | 54.48 | 55.36 | 1,057,499 | +0.11(+0.20%) |
Sep 13, 2007 | 54.97 | 55.80 | 54.52 | 55.24 | 1,916,879 | +0.83(+1.53%) |
Sep 12, 2007 | 54.09 | 55.00 | 54.06 | 54.41 | 1,752,567 | +0.30(+0.55%) |
Sep 11, 2007 | 52.47 | 54.57 | 52.21 | 54.11 | 2,787,576 | +1.65(+3.14%) |
Sep 10, 2007 | 54.44 | 54.44 | 51.84 | 52.47 | 2,024,176 | -1.11(-2.07%) |
Sep 07, 2007 | 54.05 | 54.26 | 53.34 | 53.58 | 2,080,618 | -1.03(-1.89%) |
Sep 06, 2007 | 53.83 | 56.12 | 54.17 | 54.61 | 3,209,745 | +0.77(+1.44%) |
Sep 05, 2007 | 54.13 | 54.24 | 53.29 | 53.83 | 1,964,439 | -0.82(-1.51%) |
Sep 04, 2007 | 55.00 | 55.43 | 54.55 | 54.66 | 1,744,115 | -0.28(-0.51%) |
Aug 31, 2007 | 55.36 | 55.82 | 54.14 | 54.94 | 2,150,813 | +0.24(+0.45%) |
Aug 30, 2007 | 55.06 | 55.80 | 54.06 | 54.69 | 2,557,797 | -0.50(-0.90%) |
Aug 29, 2007 | 54.01 | 55.34 | 54.01 | 55.19 | 2,466,114 | +1.44(+2.68%) |
Aug 28, 2007 | 54.98 | 55.38 | 53.59 | 53.75 | 3,219,630 | -1.77(-3.19%) |
Aug 27, 2007 | 55.84 | 56.35 | 54.90 | 55.52 | 2,429,871 | -0.84(-1.50%) |
Aug 24, 2007 | 53.47 | 56.54 | 53.36 | 56.37 | 3,202,869 | +2.51(+4.65%) |
Aug 23, 2007 | 54.19 | 55.14 | 53.44 | 53.86 | 3,392,680 | -0.33(-0.61%) |
Aug 22, 2007 | 55.53 | 55.78 | 53.20 | 54.19 | 4,730,958 | -1.22(-2.20%) |
Aug 21, 2007 | 54.52 | 55.84 | 53.89 | 55.41 | 3,337,241 | +0.89(+1.64%) |
Aug 20, 2007 | 53.60 | 55.13 | 53.60 | 54.52 | 3,743,366 | +1.26(+2.37%) |
Aug 17, 2007 | 51.97 | 53.60 | 51.29 | 53.26 | 4,750,727 | +2.50(+4.92%) |
Aug 16, 2007 | 50.69 | 50.91 | 49.37 | 50.76 | 4,622,085 | +0.06(+0.12%) |
Aug 15, 2007 | 50.97 | 52.12 | 50.48 | 50.69 | 2,978,963 | -0.40(-0.79%) |
Aug 14, 2007 | 52.22 | 52.42 | 50.97 | 51.10 | 2,876,250 | -1.30(-2.48%) |
Aug 13, 2007 | 51.04 | 52.66 | 51.32 | 52.40 | 3,128,807 | +1.36(+2.67%) |
Aug 10, 2007 | 51.13 | 52.35 | 50.53 | 51.04 | 3,934,466 | -1.58(-3.01%) |
Aug 09, 2007 | 51.78 | 53.32 | 50.18 | 52.62 | 5,658,097 | +0.84(+1.62%) |
Aug 08, 2007 | 50.95 | 52.69 | 50.23 | 51.78 | 3,807,687 | +1.37(+2.71%) |
Aug 07, 2007 | 48.88 | 50.82 | 48.23 | 50.41 | 4,087,910 | +1.54(+3.14%) |
Aug 06, 2007 | 48.38 | 49.02 | 47.41 | 48.88 | 3,816,425 | +0.76(+1.58%) |
Aug 03, 2007 | 48.98 | 50.21 | 48.06 | 48.12 | 3,442,389 | -2.09(-4.17%) |
Aug 02, 2007 | 49.46 | 50.31 | 49.11 | 50.21 | 2,973,233 | +1.17(+2.39%) |
Aug 01, 2007 | 48.79 | 49.83 | 48.15 | 49.04 | 4,781,655 | +0.24(+0.50%) |
Jul 31, 2007 | 48.48 | 49.41 | 48.47 | 48.79 | 3,751,818 | +0.31(+0.65%) |
Jul 30, 2007 | 47.57 | 48.68 | 47.27 | 48.48 | 2,577,136 | +0.91(+1.91%) |
Jul 27, 2007 | 48.29 | 49.15 | 47.57 | 47.57 | 2,926,962 | -0.72(-1.49%) |
Jul 26, 2007 | 48.80 | 49.08 | 47.61 | 48.29 | 3,854,062 | -1.15(-2.33%) |
Jul 25, 2007 | 49.87 | 50.76 | 48.98 | 49.44 | 3,586,497 | -0.01(-0.01%) |
Jul 24, 2007 | 50.02 | 50.57 | 49.16 | 49.45 | 2,885,108 | -0.75(-1.50%) |
Jul 23, 2007 | 50.61 | 51.46 | 50.09 | 50.20 | 2,516,540 | +0.19(+0.38%) |
Jul 20, 2007 | 51.17 | 51.17 | 49.91 | 50.02 | 2,061,136 | -1.15(-2.25%) |
Jul 19, 2007 | 50.96 | 51.25 | 50.51 | 51.17 | 1,295,731 | +0.21(+0.41%) |
Jul 18, 2007 | 50.96 | 51.35 | 50.68 | 50.96 | 2,629,710 | -0.17(-0.34%) |
Jul 17, 2007 | 51.24 | 51.57 | 50.69 | 51.13 | 2,038,645 | +0.07(+0.14%) |
Jul 16, 2007 | 51.68 | 52.18 | 50.93 | 51.06 | 2,261,405 | -0.83(-1.60%) |
Jul 13, 2007 | 51.84 | 52.29 | 51.36 | 51.89 | 2,771,532 | -0.52(-0.99%) |
Jul 12, 2007 | 52.15 | 52.86 | 51.35 | 52.41 | 7,227,783 | +3.98(+8.22%) |
Jul 11, 2007 | 48.96 | 49.04 | 48.09 | 48.43 | 3,529,201 | +0.22(+0.45%) |
Jul 10, 2007 | 50.61 | 50.38 | 48.02 | 48.22 | 6,073,504 | -2.77(-5.44%) |
Jul 09, 2007 | 52.08 | 52.48 | 50.96 | 50.99 | 2,016,011 | -0.74(-1.43%) |
Jul 06, 2007 | 51.63 | 51.95 | 50.77 | 51.73 | 1,576,938 | +0.32(+0.62%) |
Jul 05, 2007 | 50.29 | 51.52 | 49.95 | 51.41 | 1,723,486 | +1.12(+2.24%) |
Jul 03, 2007 | 50.71 | 50.93 | 50.24 | 50.28 | 946,907 | -0.24(-0.47%) |