Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 53.65 | 54.16 | 53.19 | 53.87 | 594,267 | +0.29(+0.55%) |
Sep 27, 2007 | 53.35 | 53.62 | 53.18 | 53.57 | 849,780 | +0.36(+0.67%) |
Sep 26, 2007 | 53.01 | 53.38 | 52.83 | 53.22 | 1,746,600 | -0.36(-0.67%) |
Sep 25, 2007 | 52.95 | 53.57 | 52.83 | 53.57 | 1,893,012 | +0.02(+0.03%) |
Sep 24, 2007 | 53.57 | 53.82 | 53.35 | 53.56 | 1,680,105 | -0.36(-0.66%) |
Sep 21, 2007 | 54.09 | 54.21 | 53.68 | 53.91 | 795,722 | -0.59(-1.09%) |
Sep 20, 2007 | 54.70 | 55.10 | 54.18 | 54.51 | 861,478 | +0.28(+0.51%) |
Sep 19, 2007 | 55.12 | 55.29 | 54.11 | 54.23 | 859,016 | +0.33(+0.62%) |
Sep 18, 2007 | 52.61 | 54.09 | 52.01 | 53.90 | 1,293,696 | +2.09(+4.03%) |
Sep 17, 2007 | 51.89 | 52.01 | 51.48 | 51.81 | 599,932 | -0.50(-0.95%) |
Sep 14, 2007 | 51.73 | 52.40 | 51.67 | 52.31 | 1,396,886 | -0.80(-1.51%) |
Sep 13, 2007 | 52.99 | 53.41 | 52.77 | 53.11 | 654,605 | +0.37(+0.69%) |
Sep 12, 2007 | 52.27 | 53.01 | 52.24 | 52.75 | 725,903 | +0.03(+0.06%) |
Sep 11, 2007 | 52.31 | 52.86 | 52.23 | 52.71 | 678,125 | +0.43(+0.82%) |
Sep 10, 2007 | 52.33 | 52.75 | 51.67 | 52.28 | 606,335 | -0.31(-0.59%) |
Sep 07, 2007 | 52.21 | 52.95 | 51.92 | 52.59 | 911,842 | -1.01(-1.88%) |
Sep 06, 2007 | 53.11 | 53.83 | 52.73 | 53.60 | 706,693 | -0.18(-0.33%) |
Sep 05, 2007 | 53.55 | 54.03 | 53.27 | 53.78 | 874,285 | -0.92(-1.68%) |
Sep 04, 2007 | 53.91 | 54.88 | 53.91 | 54.69 | 1,309,704 | +1.39(+2.61%) |
Aug 31, 2007 | 53.72 | 53.94 | 53.02 | 53.31 | 591,558 | +0.80(+1.53%) |
Aug 30, 2007 | 52.14 | 53.13 | 52.13 | 52.50 | 759,027 | -1.04(-1.94%) |
Aug 29, 2007 | 52.91 | 53.64 | 52.54 | 53.54 | 909,010 | +1.18(+2.25%) |
Aug 28, 2007 | 53.37 | 53.40 | 52.27 | 52.36 | 851,504 | -1.72(-3.18%) |
Aug 27, 2007 | 53.93 | 54.35 | 53.83 | 54.09 | 514,876 | -0.50(-0.91%) |
Aug 24, 2007 | 53.68 | 54.58 | 53.58 | 54.58 | 488,245 | +0.82(+1.53%) |
Aug 23, 2007 | 53.91 | 53.91 | 53.33 | 53.76 | 647,833 | -0.32(-0.59%) |
Aug 22, 2007 | 53.81 | 54.20 | 53.46 | 54.08 | 618,772 | +0.53(+0.99%) |
Aug 21, 2007 | 52.93 | 54.28 | 52.93 | 53.55 | 1,085,222 | +0.11(+0.21%) |
Aug 20, 2007 | 53.53 | 53.65 | 52.79 | 53.44 | 955,303 | -0.97(-1.78%) |
Aug 17, 2007 | 54.41 | 54.73 | 53.10 | 54.40 | 1,884,796 | +1.37(+2.59%) |
Aug 16, 2007 | 51.58 | 53.11 | 50.25 | 53.03 | 3,345,556 | +1.54(+3.00%) |
Aug 15, 2007 | 52.13 | 52.79 | 51.39 | 51.49 | 1,882,479 | -1.85(-3.47%) |
Aug 14, 2007 | 54.86 | 54.87 | 53.18 | 53.34 | 1,889,680 | -1.74(-3.16%) |
Aug 13, 2007 | 56.73 | 56.73 | 54.91 | 55.08 | 2,038,685 | +0.06(+0.10%) |
Aug 10, 2007 | 54.96 | 55.50 | 54.42 | 55.02 | 3,176,241 | -0.77(-1.38%) |
Aug 09, 2007 | 56.24 | 56.90 | 55.63 | 55.79 | 2,175,492 | -2.19(-3.78%) |
Aug 08, 2007 | 57.84 | 58.44 | 57.41 | 57.98 | 1,684,299 | +0.93(+1.64%) |
Aug 07, 2007 | 56.49 | 57.32 | 56.08 | 57.05 | 2,618,943 | +1.47(+2.64%) |
Aug 06, 2007 | 54.05 | 55.75 | 53.84 | 55.58 | 2,095,324 | +2.20(+4.12%) |
Aug 03, 2007 | 53.52 | 54.19 | 53.13 | 53.38 | 2,450,954 | -0.81(-1.50%) |
Aug 02, 2007 | 54.87 | 55.21 | 53.95 | 54.19 | 3,461,569 | +2.59(+5.02%) |
Aug 01, 2007 | 52.41 | 52.49 | 50.27 | 51.60 | 3,324,099 | -0.81(-1.55%) |
Jul 31, 2007 | 53.94 | 54.15 | 52.28 | 52.41 | 2,050,630 | -0.76(-1.42%) |
Jul 30, 2007 | 52.85 | 53.40 | 52.51 | 53.17 | 1,106,401 | +1.11(+2.14%) |
Jul 27, 2007 | 52.64 | 53.17 | 51.98 | 52.06 | 1,781,079 | -0.09(-0.17%) |
Jul 26, 2007 | 52.87 | 53.32 | 51.74 | 52.14 | 2,740,453 | -2.40(-4.41%) |
Jul 25, 2007 | 55.43 | 55.47 | 53.84 | 54.55 | 2,711,885 | -0.89(-1.61%) |
Jul 24, 2007 | 57.04 | 57.07 | 55.26 | 55.44 | 1,715,692 | -1.49(-2.61%) |
Jul 23, 2007 | 56.62 | 57.34 | 56.32 | 56.93 | 864,680 | +0.11(+0.19%) |
Jul 20, 2007 | 57.37 | 57.51 | 56.64 | 56.82 | 1,075,494 | -1.62(-2.77%) |
Jul 19, 2007 | 59.09 | 59.30 | 58.31 | 58.44 | 801,756 | -0.93(-1.57%) |
Jul 18, 2007 | 59.57 | 59.89 | 58.65 | 59.37 | 1,001,980 | -0.53(-0.88%) |
Jul 17, 2007 | 60.48 | 60.69 | 59.59 | 59.90 | 1,161,444 | -0.10(-0.16%) |
Jul 16, 2007 | 60.43 | 60.62 | 59.92 | 60.00 | 544,150 | -0.10(-0.16%) |
Jul 13, 2007 | 60.33 | 60.58 | 59.92 | 60.09 | 491,570 | -0.11(-0.18%) |
Jul 12, 2007 | 59.45 | 60.28 | 59.42 | 60.20 | 538,116 | +1.19(+2.01%) |
Jul 11, 2007 | 58.67 | 59.37 | 58.58 | 59.01 | 1,510,050 | +0.58(+1.00%) |
Jul 10, 2007 | 59.10 | 59.37 | 58.41 | 58.43 | 625,668 | -0.98(-1.65%) |
Jul 09, 2007 | 59.77 | 59.87 | 59.27 | 59.41 | 1,017,372 | +0.21(+0.36%) |
Jul 06, 2007 | 58.75 | 59.32 | 58.72 | 59.20 | 240,982 | +0.45(+0.77%) |
Jul 05, 2007 | 58.72 | 58.91 | 58.42 | 58.75 | 348,605 | -0.36(-0.60%) |
Jul 03, 2007 | 58.97 | 59.10 | 58.80 | 59.10 | 285,928 | +0.49(+0.83%) |