Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 54.99 | 55.14 | 54.71 | 54.96 | 255,713 | -0.07(-0.13%) |
Sep 27, 2007 | 55.12 | 55.21 | 54.92 | 55.03 | 351,633 | +0.15(+0.27%) |
Sep 26, 2007 | 55.09 | 55.21 | 54.78 | 54.89 | 249,369 | +0.30(+0.55%) |
Sep 25, 2007 | 54.08 | 55.17 | 54.04 | 54.58 | 780,812 | +0.38(+0.71%) |
Sep 24, 2007 | 54.22 | 54.72 | 54.05 | 54.20 | 184,293 | +0.09(+0.17%) |
Sep 21, 2007 | 54.02 | 54.32 | 54.02 | 54.11 | 95,810 | +0.39(+0.73%) |
Sep 20, 2007 | 53.63 | 53.97 | 53.62 | 53.72 | 263,150 | -0.01(-0.02%) |
Sep 19, 2007 | 53.87 | 54.07 | 53.48 | 53.72 | 546,645 | +0.27(+0.51%) |
Sep 18, 2007 | 52.71 | 53.61 | 52.38 | 53.45 | 436,069 | +1.09(+2.08%) |
Sep 17, 2007 | 52.43 | 52.52 | 52.22 | 52.36 | 551,895 | -0.29(-0.56%) |
Sep 14, 2007 | 52.23 | 52.73 | 52.22 | 52.65 | 289,619 | -0.07(-0.14%) |
Sep 13, 2007 | 52.94 | 52.98 | 52.65 | 52.73 | 195,667 | -0.04(-0.07%) |
Sep 12, 2007 | 52.80 | 53.27 | 52.70 | 52.76 | 266,322 | -0.24(-0.45%) |
Sep 11, 2007 | 52.49 | 53.09 | 52.49 | 53.00 | 484,302 | +0.65(+1.24%) |
Sep 10, 2007 | 52.68 | 52.76 | 51.80 | 52.35 | 452,693 | -0.07(-0.14%) |
Sep 07, 2007 | 52.57 | 52.65 | 52.00 | 52.43 | 489,771 | -0.90(-1.69%) |
Sep 06, 2007 | 53.31 | 53.44 | 52.78 | 53.33 | 400,632 | +0.18(+0.34%) |
Sep 05, 2007 | 53.40 | 53.51 | 52.90 | 53.15 | 309,306 | -0.46(-0.85%) |
Sep 04, 2007 | 52.83 | 53.93 | 52.63 | 53.61 | 220,604 | +0.93(+1.77%) |
Aug 31, 2007 | 52.75 | 52.88 | 52.45 | 52.67 | 197,089 | +0.59(+1.12%) |
Aug 30, 2007 | 51.65 | 52.64 | 51.62 | 52.09 | 311,056 | +0.19(+0.37%) |
Aug 29, 2007 | 50.95 | 51.93 | 50.95 | 51.90 | 256,479 | +1.28(+2.53%) |
Aug 28, 2007 | 51.47 | 51.50 | 50.54 | 50.62 | 150,059 | -1.15(-2.23%) |
Aug 27, 2007 | 51.93 | 51.99 | 51.69 | 51.77 | 415,397 | -0.24(-0.46%) |
Aug 24, 2007 | 51.19 | 52.04 | 51.14 | 52.01 | 155,199 | +0.69(+1.34%) |
Aug 23, 2007 | 51.45 | 51.58 | 50.94 | 51.32 | 237,776 | +0.05(+0.11%) |
Aug 22, 2007 | 51.43 | 51.43 | 50.93 | 51.27 | 454,334 | +0.57(+1.12%) |
Aug 21, 2007 | 50.34 | 51.38 | 50.30 | 50.70 | 319,477 | +0.26(+0.51%) |
Aug 20, 2007 | 50.47 | 50.68 | 50.09 | 50.44 | 324,509 | +0.10(+0.20%) |
Aug 17, 2007 | 50.65 | 50.71 | 49.65 | 50.34 | 534,067 | +0.91(+1.83%) |
Aug 16, 2007 | 49.35 | 49.56 | 48.13 | 49.44 | 246,416 | -0.34(-0.68%) |
Aug 15, 2007 | 50.43 | 50.96 | 49.66 | 49.77 | 529,145 | -0.90(-1.77%) |
Aug 14, 2007 | 51.74 | 51.74 | 50.67 | 50.67 | 193,152 | -0.85(-1.65%) |
Aug 13, 2007 | 51.75 | 51.92 | 51.46 | 51.52 | 427,100 | +0.27(+0.54%) |
Aug 10, 2007 | 50.78 | 51.64 | 50.32 | 51.25 | 217,214 | -0.05(-0.11%) |
Aug 09, 2007 | 51.75 | 52.64 | 51.30 | 51.30 | 285,900 | -1.26(-2.40%) |
Aug 08, 2007 | 52.13 | 52.82 | 52.13 | 52.56 | 466,584 | +0.91(+1.75%) |
Aug 07, 2007 | 51.41 | 52.04 | 50.87 | 51.66 | 747,562 | +0.19(+0.37%) |
Aug 06, 2007 | 51.29 | 51.62 | 50.78 | 51.47 | 373,836 | +0.05(+0.11%) |
Aug 03, 2007 | 51.57 | 52.10 | 51.33 | 51.41 | 168,652 | -0.69(-1.32%) |
Aug 02, 2007 | 52.01 | 52.38 | 51.75 | 52.10 | 276,384 | +0.37(+0.72%) |
Aug 01, 2007 | 51.54 | 51.80 | 50.89 | 51.72 | 460,240 | +0.44(+0.86%) |
Jul 31, 2007 | 52.60 | 52.64 | 51.19 | 51.28 | 840,092 | -0.98(-1.87%) |
Jul 30, 2007 | 51.97 | 52.37 | 51.68 | 52.26 | 83,123 | +0.33(+0.63%) |
Jul 27, 2007 | 52.77 | 52.95 | 51.93 | 51.93 | 212,620 | -0.93(-1.76%) |
Jul 26, 2007 | 53.10 | 53.45 | 52.01 | 52.87 | 182,871 | -0.56(-1.04%) |
Jul 25, 2007 | 53.60 | 53.79 | 53.18 | 53.42 | 424,475 | +0.01(+0.02%) |
Jul 24, 2007 | 53.83 | 54.25 | 53.28 | 53.41 | 81,810 | -1.01(-1.85%) |
Jul 23, 2007 | 54.30 | 54.57 | 54.22 | 54.42 | 226,292 | +0.27(+0.51%) |
Jul 20, 2007 | 54.47 | 54.51 | 53.91 | 54.15 | 247,619 | -0.60(-1.10%) |
Jul 19, 2007 | 54.65 | 54.87 | 54.56 | 54.75 | 136,059 | +0.69(+1.29%) |
Jul 18, 2007 | 53.86 | 54.06 | 53.53 | 54.05 | 150,606 | -0.38(-0.71%) |
Jul 17, 2007 | 54.31 | 54.63 | 54.17 | 54.44 | 443,069 | +0.39(+0.73%) |
Jul 16, 2007 | 53.92 | 54.24 | 53.92 | 54.04 | 55,780 | +0.10(+0.19%) |
Jul 13, 2007 | 53.86 | 53.99 | 53.77 | 53.94 | 73,717 | +0.02(+0.03%) |
Jul 12, 2007 | 53.09 | 53.93 | 53.05 | 53.93 | 64,639 | +1.11(+2.09%) |
Jul 11, 2007 | 52.63 | 52.83 | 52.44 | 52.82 | 73,170 | +0.27(+0.50%) |
Jul 10, 2007 | 52.78 | 52.97 | 52.54 | 52.55 | 261,729 | -0.39(-0.74%) |
Jul 09, 2007 | 53.01 | 53.01 | 52.81 | 52.95 | 132,997 | +0.03(+0.05%) |
Jul 06, 2007 | 52.84 | 53.03 | 52.65 | 52.92 | 39,046 | +0.16(+0.31%) |
Jul 05, 2007 | 52.48 | 52.82 | 52.41 | 52.76 | 48,124 | +0.36(+0.68%) |
Jul 03, 2007 | 52.24 | 52.45 | 52.23 | 52.40 | 210,542 | +0.24(+0.46%) |