Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 56.72 | 57.04 | 56.14 | 56.30 | 3,702,939 | -0.30(-0.53%) |
Sep 27, 2007 | 55.58 | 56.78 | 55.55 | 56.60 | 4,687,264 | +1.49(+2.70%) |
Sep 26, 2007 | 55.36 | 55.57 | 54.31 | 55.11 | 3,583,165 | +0.17(+0.31%) |
Sep 25, 2007 | 54.38 | 55.01 | 53.53 | 54.94 | 5,464,103 | +0.10(+0.18%) |
Sep 24, 2007 | 55.45 | 55.63 | 54.56 | 54.84 | 3,686,252 | -0.67(-1.20%) |
Sep 21, 2007 | 56.10 | 56.17 | 55.51 | 55.51 | 4,932,644 | -0.01(-0.01%) |
Sep 20, 2007 | 55.01 | 55.63 | 54.79 | 55.52 | 5,419,022 | +0.41(+0.75%) |
Sep 19, 2007 | 55.04 | 55.32 | 54.37 | 55.10 | 7,890,922 | +0.79(+1.45%) |
Sep 18, 2007 | 53.63 | 54.55 | 51.87 | 54.31 | 6,244,655 | +1.68(+3.19%) |
Sep 17, 2007 | 52.03 | 53.10 | 51.96 | 52.63 | 4,959,455 | +0.63(+1.21%) |
Sep 14, 2007 | 50.75 | 52.20 | 50.65 | 52.00 | 5,070,244 | +0.76(+1.48%) |
Sep 13, 2007 | 51.48 | 51.67 | 50.85 | 51.25 | 4,336,419 | -0.12(-0.23%) |
Sep 12, 2007 | 50.88 | 51.69 | 50.55 | 51.36 | 5,838,841 | +1.20(+2.39%) |
Sep 11, 2007 | 49.51 | 50.30 | 49.15 | 50.16 | 4,460,420 | +0.74(+1.49%) |
Sep 10, 2007 | 49.00 | 49.65 | 47.98 | 49.43 | 4,831,381 | +0.17(+0.36%) |
Sep 07, 2007 | 49.64 | 49.64 | 48.70 | 49.25 | 3,657,506 | -1.01(-2.00%) |
Sep 06, 2007 | 49.55 | 50.42 | 49.55 | 50.26 | 3,340,695 | +0.73(+1.46%) |
Sep 05, 2007 | 49.43 | 49.89 | 48.85 | 49.53 | 5,603,873 | -0.12(-0.24%) |
Sep 04, 2007 | 48.37 | 49.87 | 48.20 | 49.65 | 3,708,058 | +1.28(+2.65%) |
Aug 31, 2007 | 48.30 | 48.81 | 48.16 | 48.37 | 4,231,176 | +0.69(+1.46%) |
Aug 30, 2007 | 47.16 | 48.23 | 46.88 | 47.68 | 5,675,269 | +0.51(+1.07%) |
Aug 29, 2007 | 46.29 | 47.21 | 46.04 | 47.17 | 5,608,400 | +1.17(+2.54%) |
Aug 28, 2007 | 46.73 | 46.89 | 45.89 | 46.00 | 6,111,041 | -1.09(-2.31%) |
Aug 27, 2007 | 47.61 | 47.61 | 46.96 | 47.09 | 4,241,094 | -0.62(-1.30%) |
Aug 24, 2007 | 46.90 | 47.95 | 46.88 | 47.71 | 4,568,403 | +0.38(+0.79%) |
Aug 23, 2007 | 47.01 | 47.53 | 46.46 | 47.33 | 4,204,300 | +0.83(+1.79%) |
Aug 22, 2007 | 47.13 | 47.34 | 46.17 | 46.50 | 6,836,207 | -0.13(-0.28%) |
Aug 21, 2007 | 47.18 | 47.81 | 46.41 | 46.63 | 4,784,529 | -0.90(-1.89%) |
Aug 20, 2007 | 47.84 | 48.04 | 46.87 | 47.53 | 5,993,140 | -0.42(-0.87%) |
Aug 17, 2007 | 48.73 | 48.98 | 46.88 | 47.95 | 7,786,938 | +0.68(+1.44%) |
Aug 16, 2007 | 46.82 | 48.04 | 45.39 | 47.27 | 10,516,110 | -0.63(-1.31%) |
Aug 15, 2007 | 49.38 | 50.05 | 47.76 | 47.90 | 7,230,808 | -1.77(-3.56%) |
Aug 14, 2007 | 51.05 | 51.11 | 49.61 | 49.66 | 4,328,121 | -0.87(-1.72%) |
Aug 13, 2007 | 51.13 | 51.63 | 50.44 | 50.53 | 4,410,348 | -0.40(-0.79%) |
Aug 10, 2007 | 50.70 | 51.31 | 49.23 | 50.93 | 5,723,902 | +0.01(+0.02%) |
Aug 09, 2007 | 50.08 | 51.68 | 49.76 | 50.92 | 8,597,320 | +0.17(+0.33%) |
Aug 08, 2007 | 50.19 | 51.29 | 49.80 | 50.75 | 8,303,193 | +0.94(+1.88%) |
Aug 07, 2007 | 47.91 | 50.43 | 47.56 | 49.81 | 6,503,619 | +0.81(+1.65%) |
Aug 06, 2007 | 48.76 | 49.13 | 47.33 | 49.01 | 8,550,179 | -0.06(-0.11%) |
Aug 03, 2007 | 49.45 | 50.50 | 48.97 | 49.06 | 7,128,321 | -1.43(-2.83%) |
Aug 02, 2007 | 50.94 | 51.37 | 49.70 | 50.50 | 5,649,194 | -0.27(-0.53%) |
Aug 01, 2007 | 50.66 | 51.10 | 49.03 | 50.76 | 7,151,523 | +0.23(+0.46%) |
Jul 31, 2007 | 51.89 | 52.16 | 50.46 | 50.53 | 5,843,243 | -0.18(-0.35%) |
Jul 30, 2007 | 50.60 | 51.25 | 49.99 | 50.71 | 5,618,958 | +0.22(+0.43%) |
Jul 27, 2007 | 50.64 | 51.47 | 49.45 | 50.49 | 8,894,925 | -0.77(-1.50%) |
Jul 26, 2007 | 52.45 | 52.45 | 49.26 | 51.26 | 8,977,395 | -1.72(-3.24%) |
Jul 25, 2007 | 52.81 | 53.13 | 51.64 | 52.98 | 6,627,874 | +0.24(+0.46%) |
Jul 24, 2007 | 53.50 | 53.50 | 52.55 | 52.73 | 6,585,061 | -1.26(-2.34%) |
Jul 23, 2007 | 54.75 | 54.75 | 53.45 | 54.00 | 5,045,751 | -0.09(-0.17%) |
Jul 20, 2007 | 55.63 | 55.77 | 53.91 | 54.09 | 6,123,199 | -1.46(-2.63%) |
Jul 19, 2007 | 55.01 | 55.58 | 54.63 | 55.55 | 5,219,661 | +0.79(+1.45%) |
Jul 18, 2007 | 53.60 | 54.88 | 53.45 | 54.76 | 5,680,115 | +1.28(+2.38%) |
Jul 17, 2007 | 54.15 | 54.57 | 53.30 | 53.48 | 5,988,820 | -0.06(-0.12%) |
Jul 16, 2007 | 54.07 | 54.16 | 52.65 | 53.55 | 5,588,083 | -0.33(-0.61%) |
Jul 13, 2007 | 53.98 | 54.56 | 53.76 | 53.88 | 7,818,453 | +0.81(+1.53%) |
Jul 12, 2007 | 52.66 | 53.06 | 52.26 | 53.06 | 3,948,820 | +0.80(+1.53%) |
Jul 11, 2007 | 51.76 | 52.26 | 51.27 | 52.26 | 4,725,498 | +0.24(+0.47%) |
Jul 10, 2007 | 52.29 | 52.78 | 52.02 | 52.02 | 3,945,781 | -0.58(-1.09%) |
Jul 09, 2007 | 52.43 | 52.93 | 52.40 | 52.60 | 4,489,855 | -0.01(-0.02%) |
Jul 06, 2007 | 52.50 | 52.86 | 52.19 | 52.61 | 3,615,432 | +0.46(+0.89%) |
Jul 05, 2007 | 52.40 | 52.66 | 51.63 | 52.15 | 3,786,772 | +0.06(+0.12%) |
Jul 03, 2007 | 52.08 | 52.16 | 51.73 | 52.08 | 2,312,075 | +0.44(+0.85%) |