Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 53.40 | 53.56 | 52.82 | 53.12 | 3,007,568 | -0.30(-0.55%) |
Sep 27, 2007 | 53.58 | 54.16 | 53.18 | 53.42 | 2,708,075 | +0.56(+1.06%) |
Sep 26, 2007 | 52.78 | 53.24 | 52.15 | 52.86 | 3,443,104 | +0.19(+0.36%) |
Sep 25, 2007 | 53.10 | 53.10 | 51.64 | 52.67 | 5,979,748 | -0.73(-1.36%) |
Sep 24, 2007 | 55.01 | 55.21 | 53.36 | 53.39 | 5,678,850 | -1.80(-3.26%) |
Sep 21, 2007 | 55.60 | 55.71 | 54.51 | 55.19 | 7,024,163 | -0.30(-0.53%) |
Sep 20, 2007 | 56.76 | 56.74 | 55.45 | 55.49 | 4,617,186 | -1.27(-2.24%) |
Sep 19, 2007 | 55.98 | 57.92 | 55.79 | 56.76 | 6,040,397 | +1.00(+1.79%) |
Sep 18, 2007 | 52.17 | 56.10 | 52.20 | 55.76 | 7,588,762 | +3.59(+6.88%) |
Sep 17, 2007 | 52.04 | 52.69 | 51.40 | 52.17 | 4,215,423 | -0.70(-1.32%) |
Sep 14, 2007 | 52.57 | 53.06 | 51.81 | 52.87 | 3,569,329 | -0.24(-0.45%) |
Sep 13, 2007 | 52.08 | 53.26 | 52.08 | 53.11 | 4,257,440 | +1.07(+2.06%) |
Sep 12, 2007 | 51.00 | 52.52 | 50.48 | 52.04 | 4,602,327 | +0.79(+1.54%) |
Sep 11, 2007 | 50.46 | 51.52 | 50.38 | 51.24 | 4,251,535 | +1.03(+2.05%) |
Sep 10, 2007 | 50.38 | 50.80 | 49.74 | 50.21 | 4,984,603 | +0.07(+0.14%) |
Sep 07, 2007 | 50.39 | 50.85 | 49.72 | 50.14 | 6,755,932 | -1.14(-2.21%) |
Sep 06, 2007 | 50.30 | 51.37 | 50.30 | 51.28 | 3,774,998 | +0.78(+1.55%) |
Sep 05, 2007 | 51.02 | 51.09 | 50.06 | 50.49 | 4,992,482 | -1.27(-2.46%) |
Sep 04, 2007 | 51.69 | 52.22 | 51.46 | 51.76 | 4,049,607 | +0.06(+0.11%) |
Aug 31, 2007 | 52.42 | 52.78 | 51.36 | 51.71 | 3,805,010 | +0.33(+0.64%) |
Aug 30, 2007 | 51.44 | 52.06 | 51.17 | 51.38 | 4,985,104 | -0.63(-1.21%) |
Aug 29, 2007 | 51.33 | 52.25 | 50.20 | 52.01 | 5,988,502 | +1.03(+2.02%) |
Aug 28, 2007 | 52.06 | 52.21 | 50.72 | 50.98 | 8,032,438 | -1.72(-3.26%) |
Aug 27, 2007 | 52.70 | 52.97 | 52.06 | 52.70 | 2,625,417 | -0.34(-0.63%) |
Aug 24, 2007 | 53.07 | 53.25 | 52.44 | 53.03 | 3,697,842 | -0.42(-0.79%) |
Aug 23, 2007 | 53.82 | 54.16 | 52.66 | 53.46 | 5,071,263 | -0.07(-0.13%) |
Aug 22, 2007 | 55.82 | 55.82 | 52.93 | 53.53 | 7,567,003 | -1.22(-2.23%) |
Aug 21, 2007 | 53.84 | 55.70 | 52.91 | 54.75 | 10,154,197 | +1.40(+2.62%) |
Aug 20, 2007 | 54.98 | 55.56 | 52.31 | 53.35 | 6,859,671 | -1.62(-2.95%) |
Aug 17, 2007 | 54.38 | 55.67 | 51.99 | 54.98 | 10,610,336 | +3.11(+6.00%) |
Aug 16, 2007 | 50.40 | 52.68 | 47.57 | 51.87 | 14,838,737 | +1.46(+2.90%) |
Aug 15, 2007 | 52.92 | 53.55 | 49.91 | 50.40 | 12,437,947 | -2.38(-4.50%) |
Aug 14, 2007 | 55.02 | 55.07 | 52.17 | 52.78 | 7,642,921 | -1.98(-3.61%) |
Aug 13, 2007 | 55.26 | 56.61 | 54.46 | 54.75 | 4,386,366 | -0.50(-0.91%) |
Aug 10, 2007 | 53.65 | 55.44 | 53.02 | 55.26 | 6,416,416 | +0.88(+1.62%) |
Aug 09, 2007 | 55.18 | 57.13 | 54.23 | 54.38 | 8,981,083 | -2.87(-5.01%) |
Aug 08, 2007 | 56.47 | 59.01 | 56.16 | 57.25 | 7,804,171 | +0.78(+1.39%) |
Aug 07, 2007 | 55.31 | 57.21 | 54.77 | 56.47 | 6,548,362 | +0.29(+0.51%) |
Aug 06, 2007 | 54.08 | 56.18 | 52.31 | 56.18 | 9,471,734 | +1.98(+3.66%) |
Aug 03, 2007 | 55.20 | 56.94 | 53.99 | 54.19 | 12,293,095 | -2.74(-4.82%) |
Aug 02, 2007 | 56.18 | 57.92 | 56.05 | 56.94 | 6,179,658 | +0.99(+1.77%) |
Aug 01, 2007 | 56.38 | 57.50 | 54.48 | 55.95 | 13,769,556 | -0.64(-1.13%) |
Jul 31, 2007 | 59.55 | 60.11 | 56.45 | 56.59 | 10,999,809 | -2.18(-3.71%) |
Jul 30, 2007 | 58.39 | 59.44 | 57.67 | 58.77 | 5,394,953 | +0.38(+0.64%) |
Jul 27, 2007 | 58.35 | 59.83 | 58.26 | 58.39 | 5,600,474 | -0.65(-1.10%) |
Jul 26, 2007 | 59.07 | 59.40 | 57.75 | 59.04 | 7,862,349 | -1.03(-1.72%) |
Jul 25, 2007 | 60.86 | 61.30 | 59.08 | 60.07 | 6,391,155 | -0.19(-0.32%) |
Jul 24, 2007 | 61.20 | 61.35 | 60.04 | 60.26 | 6,002,044 | -2.15(-3.45%) |
Jul 23, 2007 | 62.42 | 62.88 | 62.10 | 62.42 | 3,366,710 | +0.31(+0.50%) |
Jul 20, 2007 | 61.97 | 63.02 | 61.18 | 62.10 | 9,692,661 | +1.72(+2.85%) |
Jul 19, 2007 | 62.44 | 62.44 | 59.73 | 60.38 | 8,281,999 | -0.70(-1.14%) |
Jul 18, 2007 | 60.78 | 61.32 | 60.23 | 61.08 | 6,148,834 | -0.01(-0.01%) |
Jul 17, 2007 | 60.94 | 61.80 | 60.62 | 61.09 | 4,009,551 | +0.15(+0.25%) |
Jul 16, 2007 | 60.02 | 61.68 | 60.02 | 60.94 | 3,942,347 | +0.68(+1.13%) |
Jul 13, 2007 | 60.34 | 60.71 | 60.00 | 60.26 | 3,297,058 | -0.29(-0.48%) |
Jul 12, 2007 | 60.12 | 60.94 | 59.68 | 60.54 | 5,410,773 | +0.86(+1.45%) |
Jul 11, 2007 | 60.98 | 61.09 | 59.26 | 59.68 | 10,290,960 | -0.84(-1.39%) |
Jul 10, 2007 | 62.38 | 62.51 | 60.32 | 60.52 | 6,963,514 | -2.53(-4.02%) |
Jul 09, 2007 | 62.60 | 63.36 | 62.50 | 63.05 | 2,605,790 | +0.19(+0.31%) |
Jul 06, 2007 | 62.40 | 63.09 | 62.25 | 62.86 | 2,427,362 | +0.46(+0.74%) |
Jul 05, 2007 | 62.75 | 62.92 | 62.22 | 62.40 | 2,821,995 | -0.73(-1.15%) |
Jul 03, 2007 | 63.04 | 63.53 | 63.04 | 63.13 | 1,361,040 | +0.15(+0.24%) |