Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 60.37 | 60.88 | 59.55 | 60.00 | 2,205,206 | -0.23(-0.38%) |
Sep 27, 2007 | 60.41 | 60.45 | 59.49 | 60.23 | 1,478,390 | +0.30(+0.50%) |
Sep 26, 2007 | 59.75 | 60.54 | 59.56 | 59.93 | 2,276,992 | +0.05(+0.08%) |
Sep 25, 2007 | 58.00 | 59.91 | 58.00 | 59.88 | 2,610,622 | +1.82(+3.13%) |
Sep 24, 2007 | 58.73 | 59.29 | 57.97 | 58.07 | 2,162,544 | -0.87(-1.47%) |
Sep 21, 2007 | 59.80 | 60.31 | 58.93 | 58.93 | 4,034,393 | -0.18(-0.31%) |
Sep 20, 2007 | 59.11 | 59.38 | 58.63 | 59.12 | 1,634,507 | +0.16(+0.26%) |
Sep 19, 2007 | 58.27 | 59.27 | 58.26 | 58.96 | 2,025,009 | +0.79(+1.36%) |
Sep 18, 2007 | 57.34 | 58.24 | 57.01 | 58.17 | 1,973,346 | +1.00(+1.75%) |
Sep 17, 2007 | 57.42 | 57.50 | 56.85 | 57.17 | 1,444,183 | -0.45(-0.79%) |
Sep 14, 2007 | 57.44 | 57.89 | 56.95 | 57.62 | 3,033,502 | +0.18(+0.32%) |
Sep 13, 2007 | 57.38 | 57.89 | 57.02 | 57.44 | 1,887,475 | +0.55(+0.97%) |
Sep 12, 2007 | 56.37 | 57.23 | 56.37 | 56.89 | 2,104,686 | +0.39(+0.69%) |
Sep 11, 2007 | 56.17 | 56.75 | 55.72 | 56.50 | 2,066,537 | +0.59(+1.05%) |
Sep 10, 2007 | 56.15 | 56.33 | 54.96 | 55.91 | 1,622,964 | +0.40(+0.72%) |
Sep 07, 2007 | 55.23 | 56.17 | 55.15 | 55.51 | 2,344,703 | -0.50(-0.90%) |
Sep 06, 2007 | 55.15 | 56.03 | 54.98 | 56.01 | 1,241,752 | +0.70(+1.26%) |
Sep 05, 2007 | 54.43 | 56.05 | 54.43 | 55.32 | 1,531,321 | -1.02(-1.82%) |
Sep 04, 2007 | 55.79 | 56.40 | 55.20 | 56.34 | 1,520,622 | +0.53(+0.95%) |
Aug 31, 2007 | 56.11 | 56.65 | 55.66 | 55.81 | 1,810,754 | +0.33(+0.60%) |
Aug 30, 2007 | 54.95 | 55.97 | 54.78 | 55.47 | 1,431,513 | -0.11(-0.20%) |
Aug 29, 2007 | 54.21 | 55.59 | 54.21 | 55.59 | 1,936,323 | +1.35(+2.49%) |
Aug 28, 2007 | 56.23 | 56.23 | 54.12 | 54.24 | 2,682,275 | -2.22(-3.93%) |
Aug 27, 2007 | 56.34 | 56.82 | 56.01 | 56.45 | 1,285,955 | +0.19(+0.34%) |
Aug 24, 2007 | 55.27 | 56.30 | 55.25 | 56.26 | 1,499,647 | +1.09(+1.97%) |
Aug 23, 2007 | 55.66 | 55.66 | 54.79 | 55.17 | 1,289,052 | -0.36(-0.64%) |
Aug 22, 2007 | 55.38 | 55.76 | 55.02 | 55.53 | 2,299,656 | +0.33(+0.60%) |
Aug 21, 2007 | 54.66 | 55.67 | 54.37 | 55.20 | 1,827,365 | +0.14(+0.26%) |
Aug 20, 2007 | 55.20 | 55.20 | 54.19 | 55.05 | 1,816,525 | +0.01(+0.03%) |
Aug 17, 2007 | 55.39 | 56.01 | 53.99 | 55.04 | 3,943,224 | +1.24(+2.31%) |
Aug 16, 2007 | 52.95 | 53.99 | 51.98 | 53.80 | 4,441,648 | +0.32(+0.60%) |
Aug 15, 2007 | 53.92 | 54.44 | 53.41 | 53.48 | 3,342,566 | -0.20(-0.37%) |
Aug 14, 2007 | 55.19 | 55.19 | 53.63 | 53.68 | 2,918,632 | -1.61(-2.92%) |
Aug 13, 2007 | 56.40 | 56.50 | 55.00 | 55.29 | 3,677,817 | +0.37(+0.67%) |
Aug 10, 2007 | 51.82 | 56.57 | 50.16 | 54.92 | 7,851,716 | +2.18(+4.14%) |
Aug 09, 2007 | 54.84 | 55.07 | 51.82 | 52.74 | 7,932,660 | -2.91(-5.22%) |
Aug 08, 2007 | 55.34 | 55.69 | 54.73 | 55.64 | 5,331,470 | +0.06(+0.11%) |
Aug 07, 2007 | 56.29 | 56.65 | 54.70 | 55.58 | 4,908,167 | -1.19(-2.09%) |
Aug 06, 2007 | 56.91 | 57.11 | 56.48 | 56.77 | 4,195,015 | -0.06(-0.10%) |
Aug 03, 2007 | 56.98 | 57.18 | 56.73 | 56.82 | 3,214,866 | -0.23(-0.41%) |
Aug 02, 2007 | 55.66 | 57.20 | 55.59 | 57.06 | 3,622,744 | +1.32(+2.37%) |
Aug 01, 2007 | 55.42 | 56.27 | 55.33 | 55.74 | 4,000,270 | -0.07(-0.13%) |
Jul 31, 2007 | 56.71 | 56.84 | 55.42 | 55.81 | 5,636,242 | -0.67(-1.19%) |
Jul 30, 2007 | 56.13 | 56.95 | 55.83 | 56.48 | 3,294,752 | +0.13(+0.23%) |
Jul 27, 2007 | 57.48 | 57.85 | 56.35 | 56.35 | 3,074,045 | -0.93(-1.62%) |
Jul 26, 2007 | 58.34 | 58.92 | 56.59 | 57.28 | 4,540,977 | -1.74(-2.95%) |
Jul 25, 2007 | 58.60 | 59.73 | 57.72 | 59.02 | 5,598,799 | +1.98(+3.47%) |
Jul 24, 2007 | 58.24 | 58.24 | 57.04 | 57.04 | 3,137,679 | -0.64(-1.11%) |
Jul 23, 2007 | 57.70 | 58.13 | 57.47 | 57.68 | 1,848,199 | +0.39(+0.68%) |
Jul 20, 2007 | 56.10 | 57.80 | 56.02 | 57.29 | 3,780,722 | -0.07(-0.12%) |
Jul 19, 2007 | 57.18 | 57.81 | 57.01 | 57.36 | 3,515,084 | +0.75(+1.33%) |
Jul 18, 2007 | 56.86 | 57.25 | 56.18 | 56.61 | 4,151,375 | -0.74(-1.29%) |
Jul 17, 2007 | 56.55 | 57.48 | 56.42 | 57.35 | 2,888,929 | +0.70(+1.23%) |
Jul 16, 2007 | 56.37 | 56.80 | 55.93 | 56.65 | 1,945,332 | -0.16(-0.29%) |
Jul 13, 2007 | 56.45 | 57.06 | 56.44 | 56.82 | 1,562,995 | +0.11(+0.19%) |
Jul 12, 2007 | 56.02 | 56.71 | 55.79 | 56.71 | 2,123,550 | +0.65(+1.17%) |
Jul 11, 2007 | 55.74 | 56.18 | 55.57 | 56.06 | 3,685,137 | +0.75(+1.35%) |
Jul 10, 2007 | 55.85 | 56.25 | 55.30 | 55.31 | 2,180,844 | -1.19(-2.11%) |
Jul 09, 2007 | 56.65 | 56.71 | 56.26 | 56.50 | 1,906,479 | -0.15(-0.26%) |
Jul 06, 2007 | 56.37 | 56.82 | 56.07 | 56.65 | 2,022,757 | +0.56(+1.00%) |
Jul 05, 2007 | 55.59 | 56.13 | 55.59 | 56.09 | 2,001,923 | +0.34(+0.61%) |
Jul 03, 2007 | 55.87 | 56.10 | 55.46 | 55.75 | 1,519,637 | +0.21(+0.37%) |