Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 61.71 | 62.13 | 61.08 | 61.31 | 2,363,018 | -0.23(-0.37%) |
Sep 27, 2007 | 60.24 | 61.93 | 60.22 | 61.54 | 2,821,861 | +0.53(+0.87%) |
Sep 26, 2007 | 60.98 | 61.94 | 60.25 | 61.01 | 2,081,466 | +0.37(+0.60%) |
Sep 25, 2007 | 59.50 | 60.79 | 59.04 | 60.65 | 3,784,398 | +0.49(+0.81%) |
Sep 24, 2007 | 59.99 | 60.48 | 59.50 | 60.16 | 2,966,747 | +0.03(+0.05%) |
Sep 21, 2007 | 60.42 | 60.55 | 59.39 | 60.13 | 4,191,346 | +0.15(+0.25%) |
Sep 20, 2007 | 60.05 | 60.51 | 59.55 | 59.98 | 2,312,015 | -0.33(-0.55%) |
Sep 19, 2007 | 60.26 | 61.40 | 59.20 | 60.31 | 3,473,963 | +0.98(+1.64%) |
Sep 18, 2007 | 57.87 | 59.33 | 56.77 | 59.33 | 3,796,844 | +2.14(+3.74%) |
Sep 17, 2007 | 57.18 | 57.78 | 57.01 | 57.20 | 3,767,726 | -0.10(-0.18%) |
Sep 14, 2007 | 55.64 | 57.78 | 55.42 | 57.30 | 4,147,199 | +0.19(+0.33%) |
Sep 13, 2007 | 57.06 | 57.42 | 56.44 | 57.11 | 2,861,076 | +0.37(+0.65%) |
Sep 12, 2007 | 56.38 | 57.40 | 56.31 | 56.74 | 3,087,445 | +0.34(+0.60%) |
Sep 11, 2007 | 55.79 | 56.44 | 55.59 | 56.40 | 2,781,237 | +0.62(+1.11%) |
Sep 10, 2007 | 55.66 | 56.27 | 55.26 | 55.79 | 3,890,538 | +0.11(+0.19%) |
Sep 07, 2007 | 55.66 | 56.49 | 54.52 | 55.68 | 2,828,201 | -0.88(-1.55%) |
Sep 06, 2007 | 55.95 | 56.69 | 55.63 | 56.56 | 3,427,703 | +0.61(+1.09%) |
Sep 05, 2007 | 55.04 | 56.16 | 53.99 | 55.95 | 4,128,648 | +0.58(+1.05%) |
Sep 04, 2007 | 54.30 | 55.85 | 54.21 | 55.37 | 3,430,051 | +1.22(+2.25%) |
Aug 31, 2007 | 53.32 | 54.39 | 53.23 | 54.15 | 2,537,256 | +0.97(+1.82%) |
Aug 30, 2007 | 51.98 | 53.59 | 51.98 | 53.18 | 4,143,442 | +0.63(+1.21%) |
Aug 29, 2007 | 51.02 | 52.82 | 51.02 | 52.55 | 3,522,337 | +1.80(+3.55%) |
Aug 28, 2007 | 52.70 | 53.17 | 50.69 | 50.74 | 4,273,064 | -2.50(-4.69%) |
Aug 27, 2007 | 52.81 | 53.66 | 52.39 | 53.24 | 2,701,808 | +0.63(+1.20%) |
Aug 24, 2007 | 51.59 | 52.63 | 51.03 | 52.61 | 1,955,366 | +1.15(+2.23%) |
Aug 23, 2007 | 52.93 | 53.42 | 50.68 | 51.46 | 3,677,789 | -0.90(-1.72%) |
Aug 22, 2007 | 52.62 | 52.99 | 51.74 | 52.36 | 3,314,284 | +0.53(+1.03%) |
Aug 21, 2007 | 49.94 | 52.31 | 49.74 | 51.83 | 4,950,997 | +1.89(+3.79%) |
Aug 20, 2007 | 49.11 | 50.68 | 47.93 | 49.94 | 3,084,393 | +1.01(+2.05%) |
Aug 17, 2007 | 51.37 | 51.37 | 47.23 | 48.93 | 5,585,614 | +0.63(+1.30%) |
Aug 16, 2007 | 48.99 | 50.04 | 44.42 | 48.31 | 10,736,409 | -1.55(-3.10%) |
Aug 15, 2007 | 53.12 | 53.41 | 49.53 | 49.85 | 6,873,723 | -3.05(-5.77%) |
Aug 14, 2007 | 53.72 | 54.06 | 52.44 | 52.91 | 4,879,611 | +0.29(+0.54%) |
Aug 13, 2007 | 52.38 | 54.51 | 51.70 | 52.62 | 5,635,739 | +1.09(+2.12%) |
Aug 10, 2007 | 50.26 | 52.38 | 49.16 | 51.53 | 5,111,796 | +0.29(+0.57%) |
Aug 09, 2007 | 50.25 | 51.72 | 49.24 | 51.24 | 4,429,221 | +0.31(+0.60%) |
Aug 08, 2007 | 51.95 | 52.38 | 49.22 | 50.93 | 5,729,903 | +1.18(+2.37%) |
Aug 07, 2007 | 49.42 | 50.63 | 48.73 | 49.75 | 4,581,856 | +0.12(+0.24%) |
Aug 06, 2007 | 51.21 | 51.27 | 48.12 | 49.63 | 4,247,750 | -0.57(-1.14%) |
Aug 03, 2007 | 50.74 | 51.44 | 50.03 | 50.20 | 2,417,497 | -1.23(-2.40%) |
Aug 02, 2007 | 48.94 | 51.85 | 48.94 | 51.44 | 5,281,392 | +2.54(+5.20%) |
Aug 01, 2007 | 48.75 | 49.57 | 47.49 | 48.90 | 3,407,323 | -0.29(-0.60%) |
Jul 31, 2007 | 50.45 | 50.80 | 49.14 | 49.19 | 2,383,687 | -0.45(-0.90%) |
Jul 30, 2007 | 48.32 | 49.85 | 47.70 | 49.64 | 1,985,114 | +1.41(+2.91%) |
Jul 27, 2007 | 48.97 | 49.50 | 48.09 | 48.23 | 2,547,976 | -0.83(-1.69%) |
Jul 26, 2007 | 49.25 | 49.78 | 47.94 | 49.06 | 5,039,029 | -0.79(-1.59%) |
Jul 25, 2007 | 50.86 | 51.34 | 48.62 | 49.85 | 4,264,355 | -0.56(-1.11%) |
Jul 24, 2007 | 51.10 | 52.17 | 50.26 | 50.41 | 2,406,160 | -1.23(-2.38%) |
Jul 23, 2007 | 51.69 | 52.24 | 51.53 | 51.64 | 1,460,830 | +0.32(+0.63%) |
Jul 20, 2007 | 51.47 | 51.60 | 50.46 | 51.32 | 2,002,331 | -0.21(-0.41%) |
Jul 19, 2007 | 50.61 | 51.69 | 50.48 | 51.53 | 1,468,344 | +0.91(+1.80%) |
Jul 18, 2007 | 50.77 | 50.82 | 49.71 | 50.62 | 2,078,178 | -0.37(-0.72%) |
Jul 17, 2007 | 51.26 | 51.74 | 50.56 | 50.99 | 1,636,712 | -0.00(-0.01%) |
Jul 16, 2007 | 51.26 | 51.82 | 50.68 | 50.99 | 1,829,267 | -0.30(-0.59%) |
Jul 13, 2007 | 51.04 | 51.88 | 50.68 | 51.29 | 2,294,685 | +0.60(+1.18%) |
Jul 12, 2007 | 47.70 | 50.69 | 47.70 | 50.69 | 2,218,367 | +1.70(+3.47%) |
Jul 11, 2007 | 48.97 | 49.19 | 48.47 | 48.99 | 1,690,486 | +0.12(+0.24%) |
Jul 10, 2007 | 49.70 | 49.79 | 48.88 | 48.88 | 2,243,965 | -0.82(-1.65%) |
Jul 09, 2007 | 48.99 | 49.92 | 48.93 | 49.70 | 2,105,183 | +0.72(+1.46%) |
Jul 06, 2007 | 48.43 | 49.08 | 48.37 | 48.98 | 1,142,411 | +0.55(+1.13%) |
Jul 05, 2007 | 48.64 | 48.64 | 47.78 | 48.43 | 1,484,078 | -0.20(-0.41%) |
Jul 03, 2007 | 48.44 | 48.68 | 47.90 | 48.63 | 1,266,632 | +0.38(+0.79%) |