Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 56.35 | 56.64 | 55.95 | 56.15 | 484,500 | -0.18(-0.32%) |
Sep 27, 2007 | 55.90 | 56.33 | 55.50 | 56.33 | 438,700 | +0.44(+0.79%) |
Sep 26, 2007 | 54.89 | 56.16 | 54.80 | 55.89 | 683,800 | +1.16(+2.12%) |
Sep 25, 2007 | 54.90 | 55.25 | 54.44 | 54.73 | 572,800 | -0.40(-0.73%) |
Sep 24, 2007 | 54.90 | 55.23 | 54.32 | 55.13 | 458,600 | +0.08(+0.15%) |
Sep 21, 2007 | 55.41 | 55.41 | 54.95 | 55.05 | 423,900 | +0.08(+0.15%) |
Sep 20, 2007 | 54.99 | 55.53 | 54.76 | 54.97 | 806,600 | -0.34(-0.61%) |
Sep 19, 2007 | 55.40 | 55.60 | 55.25 | 55.31 | 563,000 | +0.07(+0.13%) |
Sep 18, 2007 | 55.20 | 55.73 | 54.94 | 55.24 | 980,600 | +0.26(+0.47%) |
Sep 17, 2007 | 55.02 | 55.30 | 54.65 | 54.98 | 504,100 | -0.29(-0.52%) |
Sep 14, 2007 | 55.04 | 55.32 | 55.00 | 55.27 | 412,400 | +0.10(+0.18%) |
Sep 13, 2007 | 54.87 | 55.50 | 54.22 | 55.17 | 625,400 | +0.62(+1.14%) |
Sep 12, 2007 | 54.05 | 54.80 | 53.89 | 54.55 | 499,500 | +0.46(+0.85%) |
Sep 11, 2007 | 53.09 | 54.10 | 52.90 | 54.09 | 558,800 | +1.09(+2.06%) |
Sep 10, 2007 | 53.00 | 53.21 | 52.71 | 53.00 | 432,500 | -0.14(-0.26%) |
Sep 07, 2007 | 53.41 | 55.43 | 52.25 | 53.14 | 761,600 | -0.40(-0.75%) |
Sep 06, 2007 | 53.34 | 53.70 | 52.57 | 53.54 | 352,200 | +0.56(+1.06%) |
Sep 05, 2007 | 52.57 | 53.00 | 52.39 | 52.98 | 344,400 | -0.04(-0.08%) |
Sep 04, 2007 | 52.52 | 53.37 | 52.41 | 53.02 | 457,600 | +0.54(+1.03%) |
Aug 31, 2007 | 53.29 | 53.29 | 52.27 | 52.48 | 326,400 | -0.09(-0.17%) |
Aug 30, 2007 | 52.45 | 53.18 | 52.19 | 52.57 | 542,600 | -0.22(-0.42%) |
Aug 29, 2007 | 51.82 | 53.20 | 51.73 | 52.79 | 218,300 | +1.19(+2.31%) |
Aug 28, 2007 | 52.53 | 53.06 | 51.43 | 51.60 | 496,000 | -1.20(-2.27%) |
Aug 27, 2007 | 52.65 | 53.16 | 52.39 | 52.80 | 549,200 | +0.09(+0.17%) |
Aug 24, 2007 | 51.92 | 52.71 | 51.64 | 52.71 | 299,700 | +0.62(+1.19%) |
Aug 23, 2007 | 51.50 | 52.33 | 51.43 | 52.09 | 722,500 | +0.67(+1.30%) |
Aug 22, 2007 | 51.90 | 52.14 | 51.05 | 51.42 | 368,900 | -0.07(-0.14%) |
Aug 21, 2007 | 50.60 | 51.73 | 50.60 | 51.49 | 387,600 | +0.52(+1.02%) |
Aug 20, 2007 | 52.70 | 52.70 | 50.22 | 50.97 | 1,299,100 | -1.67(-3.17%) |
Aug 17, 2007 | 52.57 | 53.21 | 51.77 | 52.64 | 842,600 | +0.82(+1.58%) |
Aug 16, 2007 | 51.01 | 51.97 | 50.67 | 51.82 | 566,800 | +0.69(+1.35%) |
Aug 15, 2007 | 51.87 | 52.41 | 51.09 | 51.13 | 998,000 | -0.84(-1.62%) |
Aug 14, 2007 | 52.41 | 52.69 | 51.88 | 51.97 | 428,733 | -0.40(-0.76%) |
Aug 13, 2007 | 52.86 | 53.38 | 52.36 | 52.37 | 608,000 | -0.49(-0.93%) |
Aug 10, 2007 | 52.34 | 53.89 | 52.00 | 52.86 | 1,072,748 | +0.37(+0.70%) |
Aug 09, 2007 | 53.02 | 53.42 | 52.34 | 52.49 | 1,098,996 | -0.53(-1.00%) |
Aug 08, 2007 | 54.00 | 56.09 | 52.01 | 53.02 | 1,836,200 | +1.00(+1.92%) |
Aug 07, 2007 | 51.29 | 52.06 | 51.19 | 52.02 | 1,261,700 | +0.73(+1.42%) |
Aug 06, 2007 | 51.09 | 51.43 | 50.80 | 51.29 | 426,600 | +0.16(+0.31%) |
Aug 03, 2007 | 51.50 | 51.72 | 51.12 | 51.13 | 585,600 | -0.59(-1.14%) |
Aug 02, 2007 | 51.40 | 51.91 | 51.17 | 51.72 | 392,888 | +0.50(+0.98%) |
Aug 01, 2007 | 51.08 | 51.66 | 50.82 | 51.22 | 715,325 | +0.04(+0.08%) |
Jul 31, 2007 | 51.15 | 51.66 | 50.91 | 51.18 | 728,100 | +0.11(+0.22%) |
Jul 30, 2007 | 50.63 | 51.29 | 50.15 | 51.07 | 530,923 | +0.51(+1.01%) |
Jul 27, 2007 | 51.70 | 51.85 | 50.56 | 50.56 | 531,800 | -1.16(-2.24%) |
Jul 26, 2007 | 50.75 | 51.97 | 50.50 | 51.72 | 1,177,000 | +0.04(+0.08%) |
Jul 25, 2007 | 51.45 | 51.86 | 51.32 | 51.68 | 356,418 | +0.42(+0.82%) |
Jul 24, 2007 | 51.52 | 51.99 | 51.22 | 51.26 | 377,099 | -0.53(-1.02%) |
Jul 23, 2007 | 52.55 | 52.58 | 51.57 | 51.79 | 522,300 | -0.61(-1.16%) |
Jul 20, 2007 | 52.46 | 52.62 | 52.23 | 52.40 | 423,600 | -0.15(-0.29%) |
Jul 19, 2007 | 52.90 | 53.02 | 52.28 | 52.55 | 738,100 | -0.12(-0.23%) |
Jul 18, 2007 | 52.16 | 52.75 | 51.71 | 52.67 | 700,158 | +0.38(+0.73%) |
Jul 17, 2007 | 52.00 | 52.61 | 51.85 | 52.29 | 369,700 | +0.39(+0.75%) |
Jul 16, 2007 | 52.07 | 52.35 | 51.73 | 51.90 | 576,800 | -0.21(-0.40%) |
Jul 13, 2007 | 52.00 | 52.53 | 51.63 | 52.11 | 598,900 | -1.12(-2.10%) |
Jul 12, 2007 | 52.91 | 53.33 | 52.75 | 53.23 | 349,100 | +0.32(+0.60%) |
Jul 11, 2007 | 52.40 | 52.91 | 52.40 | 52.91 | 374,700 | +0.35(+0.67%) |
Jul 10, 2007 | 52.36 | 52.95 | 51.90 | 52.56 | 751,000 | -0.05(-0.10%) |
Jul 09, 2007 | 52.50 | 52.62 | 52.07 | 52.61 | 496,438 | +0.07(+0.13%) |
Jul 06, 2007 | 52.45 | 52.66 | 52.28 | 52.54 | 431,700 | +0.10(+0.19%) |
Jul 05, 2007 | 51.81 | 52.50 | 51.66 | 52.44 | 330,200 | +0.59(+1.14%) |
Jul 03, 2007 | 51.84 | 51.97 | 51.58 | 51.85 | 424,000 | -0.05(-0.10%) |