Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 55.40 | 55.80 | 54.33 | 54.91 | 2,127,040 | -0.26(-0.46%) |
Sep 27, 2007 | 54.88 | 55.66 | 54.73 | 55.17 | 1,594,070 | +0.57(+1.04%) |
Sep 26, 2007 | 54.10 | 55.02 | 53.94 | 54.60 | 2,033,421 | +0.59(+1.09%) |
Sep 25, 2007 | 53.60 | 54.43 | 53.25 | 54.01 | 2,514,968 | +0.02(+0.04%) |
Sep 24, 2007 | 54.74 | 54.87 | 53.69 | 53.99 | 2,385,653 | -0.87(-1.59%) |
Sep 21, 2007 | 55.64 | 55.72 | 54.57 | 54.86 | 4,078,196 | -0.47(-0.85%) |
Sep 20, 2007 | 54.22 | 55.98 | 54.12 | 55.33 | 2,959,210 | +0.84(+1.55%) |
Sep 19, 2007 | 54.69 | 54.92 | 54.02 | 54.49 | 1,975,492 | -0.16(-0.29%) |
Sep 18, 2007 | 53.15 | 54.65 | 53.03 | 54.65 | 3,539,683 | +1.95(+3.70%) |
Sep 17, 2007 | 53.30 | 53.74 | 51.88 | 52.69 | 2,655,012 | -1.01(-1.88%) |
Sep 14, 2007 | 52.94 | 53.95 | 52.39 | 53.70 | 3,114,739 | +0.64(+1.20%) |
Sep 13, 2007 | 52.69 | 53.44 | 52.04 | 53.07 | 2,105,400 | +0.78(+1.50%) |
Sep 12, 2007 | 52.77 | 52.93 | 52.18 | 52.28 | 3,822,365 | -0.77(-1.46%) |
Sep 11, 2007 | 51.10 | 53.42 | 51.02 | 53.06 | 3,337,893 | +2.21(+4.34%) |
Sep 10, 2007 | 50.27 | 51.41 | 49.82 | 50.85 | 2,034,239 | +0.48(+0.95%) |
Sep 07, 2007 | 51.42 | 52.39 | 50.15 | 50.37 | 2,815,508 | -1.89(-3.62%) |
Sep 06, 2007 | 52.13 | 52.60 | 50.98 | 52.26 | 2,146,295 | +0.42(+0.81%) |
Sep 05, 2007 | 52.24 | 52.63 | 51.26 | 51.84 | 2,728,083 | -0.99(-1.87%) |
Sep 04, 2007 | 51.56 | 53.20 | 51.24 | 52.83 | 2,875,851 | +0.91(+1.76%) |
Aug 31, 2007 | 52.57 | 52.57 | 51.75 | 51.92 | 2,122,679 | -0.23(-0.43%) |
Aug 30, 2007 | 51.16 | 52.94 | 51.08 | 52.15 | 2,885,358 | +0.79(+1.55%) |
Aug 29, 2007 | 50.69 | 51.48 | 50.02 | 51.35 | 2,125,554 | +0.84(+1.67%) |
Aug 28, 2007 | 51.16 | 51.55 | 50.47 | 50.51 | 2,305,054 | -1.04(-2.02%) |
Aug 27, 2007 | 51.37 | 51.82 | 50.95 | 51.55 | 1,499,599 | +0.01(+0.02%) |
Aug 24, 2007 | 51.56 | 51.78 | 50.70 | 51.54 | 2,383,374 | -0.14(-0.27%) |
Aug 23, 2007 | 51.68 | 52.46 | 51.00 | 51.67 | 3,631,443 | +0.83(+1.64%) |
Aug 22, 2007 | 51.02 | 52.19 | 50.55 | 50.84 | 2,459,599 | -0.12(-0.23%) |
Aug 21, 2007 | 50.60 | 51.60 | 50.51 | 50.96 | 3,581,814 | +0.13(+0.25%) |
Aug 20, 2007 | 51.28 | 51.58 | 49.88 | 50.83 | 2,588,079 | -0.63(-1.22%) |
Aug 17, 2007 | 50.13 | 51.58 | 50.13 | 51.46 | 4,784,956 | +1.64(+3.29%) |
Aug 16, 2007 | 48.89 | 50.21 | 48.48 | 49.82 | 4,833,548 | +0.75(+1.52%) |
Aug 15, 2007 | 50.42 | 51.29 | 49.04 | 49.08 | 5,427,055 | -1.48(-2.93%) |
Aug 14, 2007 | 51.21 | 51.21 | 50.44 | 50.56 | 2,652,647 | -0.40(-0.79%) |
Aug 13, 2007 | 52.47 | 52.47 | 50.75 | 50.96 | 3,381,624 | -1.29(-2.48%) |
Aug 10, 2007 | 52.27 | 53.75 | 51.24 | 52.25 | 4,247,168 | -0.87(-1.64%) |
Aug 09, 2007 | 52.75 | 54.28 | 52.36 | 53.13 | 5,398,127 | -0.03(-0.06%) |
Aug 08, 2007 | 52.96 | 53.77 | 52.59 | 53.16 | 4,758,427 | +0.02(+0.04%) |
Aug 07, 2007 | 51.84 | 53.52 | 50.87 | 53.14 | 5,305,807 | +1.31(+2.54%) |
Aug 06, 2007 | 50.20 | 51.83 | 49.87 | 51.82 | 5,666,987 | +2.75(+5.60%) |
Aug 03, 2007 | 49.51 | 51.29 | 49.02 | 49.08 | 5,687,872 | -1.49(-2.95%) |
Aug 02, 2007 | 47.85 | 50.96 | 47.61 | 50.57 | 9,974,661 | +3.39(+7.19%) |
Aug 01, 2007 | 47.59 | 48.60 | 46.62 | 47.17 | 7,051,518 | -0.53(-1.11%) |
Jul 31, 2007 | 49.14 | 49.14 | 47.70 | 47.70 | 4,149,486 | -0.95(-1.96%) |
Jul 30, 2007 | 48.78 | 49.21 | 48.29 | 48.65 | 3,763,105 | -0.22(-0.44%) |
Jul 27, 2007 | 49.80 | 49.89 | 48.87 | 48.87 | 4,719,780 | -0.80(-1.62%) |
Jul 26, 2007 | 49.85 | 50.16 | 48.80 | 49.67 | 5,896,800 | -0.99(-1.96%) |
Jul 25, 2007 | 50.09 | 50.75 | 49.83 | 50.66 | 3,446,884 | +0.71(+1.41%) |
Jul 24, 2007 | 50.11 | 50.53 | 49.47 | 49.96 | 5,286,023 | -0.89(-1.75%) |
Jul 23, 2007 | 50.92 | 51.59 | 50.71 | 50.85 | 3,050,796 | -0.02(-0.04%) |
Jul 20, 2007 | 50.98 | 51.10 | 50.41 | 50.87 | 5,110,797 | -0.15(-0.29%) |
Jul 19, 2007 | 49.10 | 51.22 | 49.10 | 51.02 | 7,259,188 | +1.92(+3.92%) |
Jul 18, 2007 | 48.46 | 49.10 | 47.75 | 49.10 | 5,388,365 | +0.58(+1.19%) |
Jul 17, 2007 | 47.16 | 48.62 | 47.09 | 48.52 | 5,088,685 | +1.35(+2.87%) |
Jul 16, 2007 | 47.09 | 47.61 | 46.95 | 47.16 | 3,231,960 | -0.16(-0.33%) |
Jul 13, 2007 | 47.66 | 48.14 | 47.14 | 47.32 | 3,650,588 | -0.58(-1.21%) |
Jul 12, 2007 | 48.56 | 48.72 | 47.56 | 47.90 | 5,806,268 | -0.75(-1.53%) |
Jul 11, 2007 | 48.50 | 48.82 | 48.07 | 48.64 | 3,196,997 | +0.16(+0.32%) |
Jul 10, 2007 | 49.15 | 50.09 | 48.38 | 48.49 | 3,927,587 | -0.89(-1.81%) |
Jul 09, 2007 | 50.61 | 50.64 | 48.83 | 49.38 | 4,505,365 | -0.54(-1.08%) |
Jul 06, 2007 | 49.33 | 50.13 | 49.12 | 49.92 | 3,768,815 | +0.00(+0.00%) |
Jul 05, 2007 | 47.71 | 50.37 | 47.71 | 49.92 | 7,159,723 | +2.12(+4.43%) |
Jul 03, 2007 | 47.27 | 47.80 | 47.05 | 47.80 | 1,366,829 | +0.56(+1.18%) |