Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 59.01 | 59.01 | 58.45 | 58.76 | 5,654,657 | +0.12(+0.20%) |
Sep 27, 2007 | 58.27 | 58.77 | 58.20 | 58.64 | 5,183,887 | +0.53(+0.92%) |
Sep 26, 2007 | 57.87 | 58.36 | 57.62 | 58.11 | 5,426,439 | +0.40(+0.69%) |
Sep 25, 2007 | 57.45 | 57.96 | 56.72 | 57.71 | 3,831,776 | +0.06(+0.11%) |
Sep 24, 2007 | 57.52 | 58.23 | 57.45 | 57.65 | 4,954,872 | +0.08(+0.14%) |
Sep 21, 2007 | 58.08 | 58.08 | 57.29 | 57.57 | 7,925,535 | +0.15(+0.26%) |
Sep 20, 2007 | 57.28 | 57.96 | 57.20 | 57.42 | 5,280,618 | -0.33(-0.57%) |
Sep 19, 2007 | 57.61 | 57.92 | 57.19 | 57.74 | 7,638,498 | +0.19(+0.33%) |
Sep 18, 2007 | 56.04 | 57.62 | 56.04 | 57.55 | 6,933,001 | +1.71(+3.07%) |
Sep 17, 2007 | 55.85 | 56.35 | 55.72 | 55.84 | 3,017,146 | -0.06(-0.10%) |
Sep 14, 2007 | 55.67 | 56.18 | 55.54 | 55.90 | 3,734,787 | -0.04(-0.08%) |
Sep 13, 2007 | 55.93 | 56.32 | 55.69 | 55.94 | 4,922,543 | +0.01(+0.01%) |
Sep 12, 2007 | 55.61 | 56.37 | 55.45 | 55.93 | 5,058,330 | +0.53(+0.95%) |
Sep 11, 2007 | 55.26 | 55.65 | 55.04 | 55.41 | 5,365,443 | +0.26(+0.48%) |
Sep 10, 2007 | 55.97 | 56.43 | 54.76 | 55.14 | 8,337,900 | -0.69(-1.24%) |
Sep 07, 2007 | 56.76 | 56.76 | 55.68 | 55.83 | 5,703,391 | -1.07(-1.89%) |
Sep 06, 2007 | 56.67 | 57.16 | 56.56 | 56.91 | 4,203,328 | +0.45(+0.79%) |
Sep 05, 2007 | 56.76 | 56.98 | 56.24 | 56.46 | 5,146,302 | -0.77(-1.35%) |
Sep 04, 2007 | 57.11 | 57.45 | 56.45 | 57.23 | 4,854,698 | +0.10(+0.18%) |
Aug 31, 2007 | 56.39 | 57.46 | 56.23 | 57.13 | 7,857,531 | +1.02(+1.82%) |
Aug 30, 2007 | 55.51 | 56.51 | 55.31 | 56.11 | 5,643,987 | +0.38(+0.68%) |
Aug 29, 2007 | 55.29 | 55.79 | 54.95 | 55.73 | 4,400,810 | +0.72(+1.30%) |
Aug 28, 2007 | 55.63 | 56.19 | 55.00 | 55.02 | 5,056,161 | -0.68(-1.22%) |
Aug 27, 2007 | 55.76 | 56.05 | 55.22 | 55.70 | 3,475,673 | -0.28(-0.50%) |
Aug 24, 2007 | 55.57 | 55.98 | 55.26 | 55.98 | 4,757,709 | +0.25(+0.45%) |
Aug 23, 2007 | 56.10 | 56.10 | 55.39 | 55.73 | 4,323,091 | -0.20(-0.36%) |
Aug 22, 2007 | 55.58 | 56.25 | 55.29 | 55.93 | 4,873,013 | +0.38(+0.69%) |
Aug 21, 2007 | 55.32 | 55.72 | 55.04 | 55.54 | 4,907,891 | +0.12(+0.22%) |
Aug 20, 2007 | 54.97 | 55.78 | 54.88 | 55.43 | 5,120,024 | +0.28(+0.50%) |
Aug 17, 2007 | 54.63 | 55.95 | 54.02 | 55.15 | 9,770,712 | +1.53(+2.85%) |
Aug 16, 2007 | 52.25 | 54.18 | 52.25 | 53.62 | 10,699,830 | +0.21(+0.40%) |
Aug 15, 2007 | 53.33 | 54.27 | 53.33 | 53.41 | 6,232,357 | -0.44(-0.82%) |
Aug 14, 2007 | 54.17 | 54.48 | 53.62 | 53.85 | 5,523,899 | -0.31(-0.57%) |
Aug 13, 2007 | 54.73 | 54.73 | 53.84 | 54.16 | 4,979,558 | +0.18(+0.33%) |
Aug 10, 2007 | 54.23 | 54.43 | 53.22 | 53.98 | 9,332,093 | -0.56(-1.02%) |
Aug 09, 2007 | 55.19 | 55.34 | 54.48 | 54.54 | 8,073,805 | -0.81(-1.46%) |
Aug 08, 2007 | 55.19 | 55.61 | 54.62 | 55.35 | 7,574,642 | +0.08(+0.14%) |
Aug 07, 2007 | 54.60 | 55.70 | 54.60 | 55.27 | 7,186,018 | +0.16(+0.30%) |
Aug 06, 2007 | 55.07 | 55.49 | 54.38 | 55.11 | 9,106,037 | +0.13(+0.24%) |
Aug 03, 2007 | 55.50 | 55.98 | 54.95 | 54.98 | 7,996,980 | -0.98(-1.75%) |
Aug 02, 2007 | 55.92 | 56.17 | 55.51 | 55.96 | 6,138,215 | +0.03(+0.06%) |
Aug 01, 2007 | 55.85 | 56.18 | 55.10 | 55.93 | 9,041,582 | +0.09(+0.17%) |
Jul 31, 2007 | 56.17 | 56.81 | 55.75 | 55.83 | 9,116,894 | -0.79(-1.40%) |
Jul 30, 2007 | 56.62 | 57.08 | 56.37 | 56.62 | 7,717,301 | +0.08(+0.14%) |
Jul 27, 2007 | 56.76 | 57.77 | 56.54 | 56.54 | 9,951,632 | +0.00(+0.00%) |
Jul 26, 2007 | 56.27 | 57.71 | 55.72 | 56.54 | 12,068,074 | +0.27(+0.48%) |
Jul 25, 2007 | 56.66 | 56.69 | 55.28 | 56.27 | 8,119,257 | -0.04(-0.08%) |
Jul 24, 2007 | 56.85 | 57.28 | 56.10 | 56.32 | 5,803,886 | -0.74(-1.30%) |
Jul 23, 2007 | 56.89 | 57.40 | 56.73 | 57.06 | 4,407,072 | +0.41(+0.73%) |
Jul 20, 2007 | 56.83 | 57.40 | 55.63 | 56.64 | 8,137,276 | -0.60(-1.05%) |
Jul 19, 2007 | 57.64 | 57.74 | 56.77 | 57.25 | 4,440,943 | -0.19(-0.34%) |
Jul 18, 2007 | 57.20 | 57.74 | 57.14 | 57.44 | 6,931,757 | +0.25(+0.44%) |
Jul 17, 2007 | 57.42 | 57.57 | 56.88 | 57.19 | 4,061,269 | +0.13(+0.23%) |
Jul 16, 2007 | 56.91 | 57.97 | 56.40 | 57.06 | 7,300,601 | +0.41(+0.72%) |
Jul 13, 2007 | 56.25 | 56.66 | 56.13 | 56.65 | 5,748,780 | +0.18(+0.32%) |
Jul 12, 2007 | 55.05 | 56.49 | 55.00 | 56.47 | 6,680,924 | +1.29(+2.33%) |
Jul 11, 2007 | 54.77 | 55.43 | 54.67 | 55.18 | 4,089,139 | +0.41(+0.76%) |
Jul 10, 2007 | 55.22 | 55.48 | 54.73 | 54.77 | 5,463,706 | -0.56(-1.01%) |
Jul 09, 2007 | 55.24 | 55.61 | 55.19 | 55.32 | 3,700,529 | +0.00(+0.00%) |
Jul 06, 2007 | 55.22 | 55.76 | 54.98 | 55.32 | 3,199,995 | +0.22(+0.40%) |
Jul 05, 2007 | 55.05 | 55.51 | 54.87 | 55.11 | 3,003,628 | -0.11(-0.20%) |
Jul 03, 2007 | 55.26 | 55.37 | 54.97 | 55.22 | 1,677,318 | -0.04(-0.07%) |