Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 55.32 | 55.72 | 54.25 | 54.83 | 2,130,105 | -0.25(-0.46%) |
Sep 27, 2007 | 54.80 | 55.58 | 54.66 | 55.09 | 1,596,367 | +0.57(+1.04%) |
Sep 26, 2007 | 54.02 | 54.94 | 53.86 | 54.52 | 2,036,351 | +0.59(+1.09%) |
Sep 25, 2007 | 53.52 | 54.35 | 53.18 | 53.93 | 2,518,592 | +0.02(+0.04%) |
Sep 24, 2007 | 54.67 | 54.79 | 53.61 | 53.91 | 2,389,090 | -0.87(-1.59%) |
Sep 21, 2007 | 55.56 | 55.64 | 54.49 | 54.78 | 4,084,073 | -0.47(-0.85%) |
Sep 20, 2007 | 54.15 | 55.90 | 54.04 | 55.25 | 2,963,474 | +0.84(+1.55%) |
Sep 19, 2007 | 54.61 | 54.84 | 53.94 | 54.41 | 1,978,339 | -0.16(-0.29%) |
Sep 18, 2007 | 53.07 | 54.57 | 52.95 | 54.57 | 3,544,784 | +1.95(+3.70%) |
Sep 17, 2007 | 53.23 | 53.67 | 51.81 | 52.62 | 2,658,837 | -1.01(-1.88%) |
Sep 14, 2007 | 52.86 | 53.87 | 52.32 | 53.63 | 3,119,227 | +0.64(+1.20%) |
Sep 13, 2007 | 52.62 | 53.36 | 51.96 | 52.99 | 2,108,434 | +0.78(+1.50%) |
Sep 12, 2007 | 52.70 | 52.85 | 52.11 | 52.21 | 3,827,873 | -0.77(-1.46%) |
Sep 11, 2007 | 51.02 | 53.34 | 50.94 | 52.98 | 3,342,703 | +2.20(+4.34%) |
Sep 10, 2007 | 50.20 | 51.34 | 49.75 | 50.78 | 2,037,171 | +0.48(+0.95%) |
Sep 07, 2007 | 51.35 | 52.32 | 50.08 | 50.30 | 2,819,565 | -1.89(-3.62%) |
Sep 06, 2007 | 52.05 | 52.52 | 50.91 | 52.19 | 2,149,388 | +0.42(+0.81%) |
Sep 05, 2007 | 52.17 | 52.55 | 51.19 | 51.77 | 2,732,014 | -0.99(-1.87%) |
Sep 04, 2007 | 51.48 | 53.13 | 51.17 | 52.76 | 2,879,995 | +0.91(+1.76%) |
Aug 31, 2007 | 52.49 | 52.49 | 51.68 | 51.85 | 2,125,738 | -0.23(-0.43%) |
Aug 30, 2007 | 51.09 | 52.86 | 51.00 | 52.07 | 2,889,515 | +0.79(+1.55%) |
Aug 29, 2007 | 50.62 | 51.40 | 49.95 | 51.28 | 2,128,616 | +0.84(+1.67%) |
Aug 28, 2007 | 51.08 | 51.47 | 50.40 | 50.44 | 2,308,375 | -1.04(-2.02%) |
Aug 27, 2007 | 51.30 | 51.75 | 50.88 | 51.47 | 1,501,759 | +0.01(+0.02%) |
Aug 24, 2007 | 51.48 | 51.71 | 50.63 | 51.46 | 2,386,808 | -0.14(-0.27%) |
Aug 23, 2007 | 51.61 | 52.38 | 50.92 | 51.60 | 3,636,676 | +0.83(+1.64%) |
Aug 22, 2007 | 50.94 | 52.12 | 50.47 | 50.77 | 2,463,143 | -0.12(-0.23%) |
Aug 21, 2007 | 50.52 | 51.52 | 50.44 | 50.89 | 3,586,975 | +0.13(+0.25%) |
Aug 20, 2007 | 51.21 | 51.50 | 49.81 | 50.76 | 2,591,808 | -0.63(-1.22%) |
Aug 17, 2007 | 50.05 | 51.50 | 50.05 | 51.38 | 4,791,851 | +1.64(+3.29%) |
Aug 16, 2007 | 48.82 | 50.14 | 48.41 | 49.75 | 4,840,512 | +0.74(+1.52%) |
Aug 15, 2007 | 50.35 | 51.22 | 48.97 | 49.01 | 5,434,875 | -1.48(-2.93%) |
Aug 14, 2007 | 51.14 | 51.14 | 50.37 | 50.48 | 2,656,469 | -0.40(-0.79%) |
Aug 13, 2007 | 52.39 | 52.39 | 50.68 | 50.89 | 3,386,497 | -1.29(-2.48%) |
Aug 10, 2007 | 52.20 | 53.68 | 51.17 | 52.18 | 4,253,288 | -0.87(-1.64%) |
Aug 09, 2007 | 52.68 | 54.21 | 52.29 | 53.05 | 5,405,905 | -0.03(-0.06%) |
Aug 08, 2007 | 52.88 | 53.70 | 52.51 | 53.08 | 4,765,284 | +0.02(+0.04%) |
Aug 07, 2007 | 51.77 | 53.44 | 50.80 | 53.06 | 5,313,453 | +1.31(+2.54%) |
Aug 06, 2007 | 50.13 | 51.76 | 49.80 | 51.75 | 5,675,153 | +2.74(+5.60%) |
Aug 03, 2007 | 49.44 | 51.22 | 48.95 | 49.01 | 5,696,068 | -1.49(-2.95%) |
Aug 02, 2007 | 47.78 | 50.89 | 47.55 | 50.49 | 9,989,034 | +3.39(+7.19%) |
Aug 01, 2007 | 47.53 | 48.53 | 46.56 | 47.11 | 7,061,679 | -0.53(-1.11%) |
Jul 31, 2007 | 49.07 | 49.07 | 47.63 | 47.63 | 4,155,465 | -0.95(-1.96%) |
Jul 30, 2007 | 48.71 | 49.14 | 48.22 | 48.58 | 3,768,527 | -0.22(-0.44%) |
Jul 27, 2007 | 49.73 | 49.82 | 48.80 | 48.80 | 4,726,581 | -0.80(-1.62%) |
Jul 26, 2007 | 49.78 | 50.09 | 48.73 | 49.60 | 5,905,297 | -0.99(-1.96%) |
Jul 25, 2007 | 50.01 | 50.68 | 49.76 | 50.59 | 3,451,851 | +0.71(+1.41%) |
Jul 24, 2007 | 50.03 | 50.46 | 49.40 | 49.89 | 5,293,640 | -0.89(-1.76%) |
Jul 23, 2007 | 50.85 | 51.51 | 50.64 | 50.78 | 3,055,192 | -0.02(-0.04%) |
Jul 20, 2007 | 50.91 | 51.02 | 50.34 | 50.80 | 5,118,161 | -0.15(-0.29%) |
Jul 19, 2007 | 49.02 | 51.15 | 49.02 | 50.94 | 7,269,648 | +1.92(+3.92%) |
Jul 18, 2007 | 48.39 | 49.02 | 47.68 | 49.02 | 5,396,129 | +0.58(+1.19%) |
Jul 17, 2007 | 47.10 | 48.55 | 47.03 | 48.45 | 5,096,018 | +1.35(+2.87%) |
Jul 16, 2007 | 47.02 | 47.55 | 46.88 | 47.10 | 3,236,617 | -0.16(-0.33%) |
Jul 13, 2007 | 47.60 | 48.07 | 47.08 | 47.25 | 3,655,848 | -0.58(-1.21%) |
Jul 12, 2007 | 48.49 | 48.65 | 47.49 | 47.83 | 5,814,635 | -0.74(-1.53%) |
Jul 11, 2007 | 48.43 | 48.75 | 48.00 | 48.57 | 3,201,603 | +0.16(+0.32%) |
Jul 10, 2007 | 49.08 | 50.01 | 48.31 | 48.42 | 3,933,246 | -0.89(-1.81%) |
Jul 09, 2007 | 50.53 | 50.56 | 48.76 | 49.31 | 4,511,857 | -0.54(-1.08%) |
Jul 06, 2007 | 49.26 | 50.05 | 49.05 | 49.85 | 3,774,245 | +0.00(+0.00%) |
Jul 05, 2007 | 47.64 | 50.30 | 47.64 | 49.85 | 7,170,040 | +2.12(+4.43%) |
Jul 03, 2007 | 47.20 | 47.73 | 46.98 | 47.73 | 1,368,798 | +0.56(+1.18%) |