Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 53.63 | 53.66 | 53.31 | 53.40 | 20,003 | -0.17(-0.32%) |
Sep 27, 2007 | 53.68 | 53.68 | 53.50 | 53.57 | 14,698 | +0.12(+0.22%) |
Sep 26, 2007 | 53.30 | 53.61 | 53.30 | 53.45 | 52,494 | +0.16(+0.31%) |
Sep 25, 2007 | 53.19 | 53.58 | 53.19 | 53.29 | 77,470 | -0.06(-0.12%) |
Sep 24, 2007 | 53.30 | 53.60 | 53.27 | 53.35 | 15,803 | -0.05(-0.10%) |
Sep 21, 2007 | 53.23 | 53.48 | 53.22 | 53.40 | 11,272 | +0.25(+0.47%) |
Sep 20, 2007 | 53.56 | 53.56 | 53.02 | 53.15 | 57,025 | -0.33(-0.63%) |
Sep 19, 2007 | 54.06 | 54.06 | 53.46 | 53.49 | 42,106 | -0.20(-0.37%) |
Sep 18, 2007 | 53.20 | 55.31 | 52.96 | 53.69 | 88,964 | +0.82(+1.56%) |
Sep 17, 2007 | 52.72 | 52.93 | 52.49 | 52.86 | 115,045 | -0.03(-0.05%) |
Sep 14, 2007 | 52.61 | 52.89 | 52.61 | 52.89 | 5,636 | +0.04(+0.07%) |
Sep 13, 2007 | 53.03 | 53.15 | 52.85 | 52.85 | 8,067 | -0.04(-0.07%) |
Sep 12, 2007 | 52.74 | 53.04 | 52.74 | 52.89 | 127,754 | +0.35(+0.67%) |
Sep 11, 2007 | 52.06 | 52.54 | 52.06 | 52.54 | 24,534 | +0.60(+1.15%) |
Sep 10, 2007 | 52.20 | 52.23 | 51.81 | 51.94 | 6,188 | -0.13(-0.24%) |
Sep 07, 2007 | 52.16 | 52.29 | 51.93 | 52.07 | 54,041 | -0.61(-1.15%) |
Sep 06, 2007 | 52.30 | 52.70 | 52.30 | 52.67 | 21,439 | +0.21(+0.40%) |
Sep 05, 2007 | 52.77 | 52.77 | 52.37 | 52.46 | 55,036 | -0.43(-0.82%) |
Sep 04, 2007 | 52.62 | 52.94 | 52.62 | 52.90 | 58,683 | +0.52(+1.00%) |
Aug 31, 2007 | 52.39 | 52.61 | 52.15 | 52.37 | 32,933 | +0.36(+0.70%) |
Aug 30, 2007 | 51.57 | 52.25 | 51.57 | 52.01 | 37,685 | +0.14(+0.28%) |
Aug 29, 2007 | 51.58 | 51.88 | 51.34 | 51.87 | 47,079 | +0.49(+0.95%) |
Aug 28, 2007 | 51.88 | 51.88 | 51.34 | 51.38 | 12,598 | -0.55(-1.06%) |
Aug 27, 2007 | 52.17 | 52.17 | 51.93 | 51.93 | 246,999 | -0.30(-0.57%) |
Aug 24, 2007 | 51.55 | 52.23 | 51.55 | 52.23 | 110,293 | +0.70(+1.35%) |
Aug 23, 2007 | 52.00 | 52.00 | 51.50 | 51.53 | 13,814 | -0.14(-0.26%) |
Aug 22, 2007 | 51.50 | 51.76 | 51.31 | 51.67 | 9,062 | +0.27(+0.53%) |
Aug 21, 2007 | 51.46 | 51.57 | 51.30 | 51.40 | 16,466 | +0.09(+0.18%) |
Aug 20, 2007 | 51.28 | 51.56 | 51.27 | 51.31 | 9,504 | +0.23(+0.44%) |
Aug 17, 2007 | 51.09 | 51.18 | 50.61 | 51.08 | 81,007 | +0.62(+1.22%) |
Aug 16, 2007 | 50.31 | 51.02 | 49.54 | 50.46 | 93,163 | -0.02(-0.04%) |
Aug 15, 2007 | 50.45 | 51.22 | 50.31 | 50.48 | 152,178 | +0.09(+0.18%) |
Aug 14, 2007 | 51.05 | 51.17 | 50.30 | 50.39 | 50,284 | -0.53(-1.05%) |
Aug 13, 2007 | 50.93 | 51.41 | 50.93 | 50.93 | 115,266 | +0.21(+0.41%) |
Aug 10, 2007 | 49.32 | 51.02 | 48.41 | 50.72 | 540,747 | +0.94(+1.89%) |
Aug 09, 2007 | 50.67 | 50.67 | 49.78 | 49.78 | 449,130 | -1.04(-2.05%) |
Aug 08, 2007 | 51.25 | 51.27 | 50.52 | 50.82 | 111,730 | -0.53(-1.04%) |
Aug 07, 2007 | 51.22 | 51.60 | 50.91 | 51.35 | 47,631 | +0.20(+0.39%) |
Aug 06, 2007 | 50.93 | 51.31 | 50.76 | 51.15 | 135,932 | +0.32(+0.62%) |
Aug 03, 2007 | 51.01 | 51.41 | 50.84 | 50.84 | 162,898 | -0.58(-1.13%) |
Aug 02, 2007 | 50.82 | 51.43 | 50.82 | 51.41 | 26,081 | +0.81(+1.61%) |
Aug 01, 2007 | 50.33 | 50.92 | 48.96 | 50.60 | 162,235 | -0.20(-0.39%) |
Jul 31, 2007 | 51.41 | 51.50 | 50.80 | 50.80 | 32,491 | -0.55(-1.07%) |
Jul 30, 2007 | 50.96 | 51.43 | 50.90 | 51.35 | 217,824 | +0.12(+0.23%) |
Jul 27, 2007 | 51.82 | 52.03 | 51.15 | 51.23 | 122,339 | -0.71(-1.36%) |
Jul 26, 2007 | 52.59 | 52.61 | 51.71 | 51.94 | 269,544 | -0.86(-1.63%) |
Jul 25, 2007 | 53.02 | 53.07 | 52.57 | 52.80 | 266,892 | -0.46(-0.87%) |
Jul 24, 2007 | 53.50 | 53.69 | 53.18 | 53.26 | 35,364 | -0.18(-0.34%) |
Jul 23, 2007 | 53.47 | 53.72 | 53.43 | 53.44 | 130,296 | -0.08(-0.15%) |
Jul 20, 2007 | 53.83 | 53.88 | 53.36 | 53.52 | 139,358 | -0.36(-0.67%) |
Jul 19, 2007 | 54.22 | 54.26 | 53.88 | 53.88 | 465,265 | -0.72(-1.33%) |
Jul 18, 2007 | 54.25 | 54.61 | 54.09 | 54.61 | 26,081 | +0.43(+0.80%) |
Jul 17, 2007 | 54.06 | 54.38 | 54.06 | 54.17 | 17,350 | -0.01(-0.02%) |
Jul 16, 2007 | 54.29 | 54.40 | 54.13 | 54.18 | 29,065 | -0.10(-0.18%) |
Jul 13, 2007 | 54.35 | 54.35 | 54.07 | 54.28 | 30,944 | -0.07(-0.12%) |
Jul 12, 2007 | 53.67 | 54.35 | 53.65 | 54.35 | 141,790 | +0.86(+1.61%) |
Jul 11, 2007 | 53.53 | 53.69 | 53.37 | 53.49 | 16,466 | +0.13(+0.24%) |
Jul 10, 2007 | 53.80 | 54.00 | 53.36 | 53.36 | 258,714 | -0.59(-1.09%) |
Jul 09, 2007 | 54.51 | 54.51 | 53.84 | 53.95 | 38,459 | -0.53(-0.98%) |
Jul 06, 2007 | 53.94 | 54.61 | 53.94 | 54.48 | 500,741 | +0.35(+0.65%) |
Jul 05, 2007 | 53.70 | 54.17 | 53.66 | 54.13 | 69,513 | +0.41(+0.76%) |
Jul 03, 2007 | 53.68 | 53.78 | 53.65 | 53.72 | 24,423 | +0.18(+0.34%) |