Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 58.52 | 58.98 | 57.86 | 58.48 | 3,269,668 | +0.14(+0.25%) |
Sep 27, 2007 | 58.77 | 59.06 | 58.20 | 58.33 | 3,450,174 | +0.41(+0.71%) |
Sep 26, 2007 | 56.60 | 58.67 | 56.01 | 57.92 | 4,180,340 | +1.37(+2.42%) |
Sep 25, 2007 | 55.91 | 56.66 | 55.27 | 56.55 | 3,645,860 | -0.17(-0.29%) |
Sep 24, 2007 | 58.20 | 58.77 | 56.64 | 56.72 | 2,318,838 | -1.13(-1.95%) |
Sep 21, 2007 | 57.90 | 58.35 | 57.35 | 57.85 | 2,627,685 | -0.04(-0.08%) |
Sep 20, 2007 | 59.25 | 59.51 | 57.10 | 57.89 | 3,364,751 | -1.78(-2.99%) |
Sep 19, 2007 | 60.71 | 61.04 | 59.20 | 59.67 | 2,457,668 | -0.41(-0.68%) |
Sep 18, 2007 | 56.86 | 60.47 | 57.15 | 60.08 | 3,165,891 | +3.22(+5.66%) |
Sep 17, 2007 | 56.99 | 57.31 | 56.63 | 56.86 | 1,174,392 | -0.60(-1.05%) |
Sep 14, 2007 | 56.83 | 57.67 | 56.56 | 57.46 | 1,018,726 | +0.12(+0.20%) |
Sep 13, 2007 | 57.06 | 57.92 | 56.59 | 57.35 | 1,846,597 | +0.86(+1.53%) |
Sep 12, 2007 | 56.15 | 57.09 | 56.12 | 56.48 | 1,688,309 | +0.31(+0.55%) |
Sep 11, 2007 | 54.46 | 56.65 | 54.20 | 56.17 | 2,685,370 | +1.71(+3.14%) |
Sep 10, 2007 | 56.51 | 56.51 | 53.82 | 54.46 | 1,949,960 | -1.15(-2.07%) |
Sep 07, 2007 | 56.11 | 56.33 | 55.37 | 55.62 | 2,004,333 | -1.07(-1.89%) |
Sep 06, 2007 | 55.88 | 58.26 | 56.23 | 56.69 | 3,092,060 | +0.80(+1.44%) |
Sep 05, 2007 | 56.20 | 56.30 | 55.32 | 55.88 | 1,892,414 | -0.86(-1.51%) |
Sep 04, 2007 | 57.09 | 57.54 | 56.62 | 56.74 | 1,680,167 | -0.29(-0.51%) |
Aug 31, 2007 | 57.47 | 57.95 | 56.20 | 57.03 | 2,071,954 | +0.25(+0.45%) |
Aug 30, 2007 | 57.16 | 57.93 | 56.12 | 56.77 | 2,464,016 | -0.51(-0.90%) |
Aug 29, 2007 | 56.06 | 57.45 | 56.06 | 57.29 | 2,375,695 | +1.49(+2.68%) |
Aug 28, 2007 | 57.07 | 57.48 | 55.63 | 55.80 | 3,101,583 | -1.84(-3.19%) |
Aug 27, 2007 | 57.97 | 58.50 | 56.99 | 57.64 | 2,340,780 | -0.88(-1.50%) |
Aug 24, 2007 | 55.51 | 58.70 | 55.39 | 58.51 | 3,085,436 | +2.60(+4.65%) |
Aug 23, 2007 | 56.25 | 57.24 | 55.47 | 55.91 | 3,268,288 | -0.34(-0.61%) |
Aug 22, 2007 | 57.64 | 57.91 | 55.22 | 56.25 | 4,557,498 | -1.27(-2.20%) |
Aug 21, 2007 | 56.59 | 57.96 | 55.94 | 57.52 | 3,214,882 | +0.93(+1.64%) |
Aug 20, 2007 | 55.64 | 57.23 | 55.64 | 56.59 | 3,606,116 | +1.31(+2.37%) |
Aug 17, 2007 | 53.95 | 55.64 | 53.25 | 55.28 | 4,576,542 | +2.59(+4.92%) |
Aug 16, 2007 | 52.62 | 52.85 | 51.25 | 52.69 | 4,452,617 | +0.07(+0.12%) |
Aug 15, 2007 | 52.91 | 54.10 | 52.40 | 52.62 | 2,869,740 | -0.42(-0.79%) |
Aug 14, 2007 | 54.21 | 54.42 | 52.91 | 53.04 | 2,770,793 | -1.35(-2.48%) |
Aug 13, 2007 | 52.98 | 54.67 | 53.27 | 54.39 | 3,014,090 | +1.41(+2.67%) |
Aug 10, 2007 | 53.08 | 54.35 | 52.46 | 52.98 | 3,790,210 | -1.64(-3.01%) |
Aug 09, 2007 | 53.75 | 55.35 | 52.09 | 54.62 | 5,450,644 | +0.87(+1.62%) |
Aug 08, 2007 | 52.89 | 54.70 | 52.14 | 53.75 | 3,668,079 | +1.42(+2.71%) |
Aug 07, 2007 | 50.74 | 52.75 | 50.06 | 52.33 | 3,938,027 | +1.59(+3.14%) |
Aug 06, 2007 | 50.22 | 50.88 | 49.21 | 50.74 | 3,676,497 | +0.79(+1.58%) |
Aug 03, 2007 | 50.85 | 52.12 | 49.89 | 49.95 | 3,316,175 | -2.17(-4.17%) |
Aug 02, 2007 | 51.34 | 52.22 | 50.98 | 52.12 | 2,864,220 | +1.22(+2.39%) |
Aug 01, 2007 | 50.65 | 51.73 | 49.98 | 50.91 | 4,606,337 | +0.25(+0.50%) |
Jul 31, 2007 | 50.33 | 51.29 | 50.31 | 50.65 | 3,614,258 | +0.33(+0.65%) |
Jul 30, 2007 | 49.38 | 50.54 | 49.07 | 50.33 | 2,482,646 | +0.94(+1.91%) |
Jul 27, 2007 | 50.13 | 51.02 | 49.38 | 49.38 | 2,819,646 | -0.75(-1.49%) |
Jul 26, 2007 | 50.66 | 50.95 | 49.42 | 50.13 | 3,712,754 | -1.20(-2.33%) |
Jul 25, 2007 | 51.77 | 52.69 | 50.84 | 51.33 | 3,454,999 | -0.01(-0.01%) |
Jul 24, 2007 | 51.93 | 52.49 | 51.04 | 51.33 | 2,779,326 | -0.78(-1.50%) |
Jul 23, 2007 | 52.54 | 53.42 | 51.99 | 52.12 | 2,424,271 | +0.20(+0.38%) |
Jul 20, 2007 | 53.12 | 53.12 | 51.81 | 51.92 | 1,985,565 | -1.20(-2.25%) |
Jul 19, 2007 | 52.90 | 53.20 | 52.43 | 53.12 | 1,248,223 | +0.22(+0.41%) |
Jul 18, 2007 | 52.90 | 53.30 | 52.61 | 52.90 | 2,533,292 | -0.18(-0.34%) |
Jul 17, 2007 | 53.19 | 53.54 | 52.62 | 53.08 | 1,963,898 | +0.07(+0.14%) |
Jul 16, 2007 | 53.64 | 54.17 | 52.87 | 53.01 | 2,178,491 | -0.86(-1.60%) |
Jul 13, 2007 | 53.81 | 54.28 | 53.31 | 53.87 | 2,669,914 | -0.54(-0.99%) |
Jul 12, 2007 | 54.13 | 54.87 | 53.30 | 54.41 | 6,962,778 | +4.13(+8.22%) |
Jul 11, 2007 | 50.82 | 50.91 | 49.92 | 50.27 | 3,399,804 | +0.22(+0.45%) |
Jul 10, 2007 | 52.54 | 52.30 | 49.85 | 50.05 | 5,850,820 | -2.88(-5.44%) |
Jul 09, 2007 | 54.06 | 54.48 | 52.90 | 52.93 | 1,942,094 | -0.77(-1.43%) |
Jul 06, 2007 | 53.59 | 53.93 | 52.70 | 53.70 | 1,519,120 | +0.33(+0.62%) |
Jul 05, 2007 | 52.20 | 53.48 | 51.85 | 53.36 | 1,660,295 | +1.17(+2.24%) |
Jul 03, 2007 | 52.64 | 52.87 | 52.15 | 52.20 | 912,189 | -0.25(-0.47%) |