Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 58.99 | 58.99 | 58.43 | 58.74 | 5,656,471 | +0.12(+0.20%) |
Sep 27, 2007 | 58.25 | 58.75 | 58.18 | 58.62 | 5,185,550 | +0.53(+0.92%) |
Sep 26, 2007 | 57.86 | 58.34 | 57.60 | 58.09 | 5,428,180 | +0.40(+0.69%) |
Sep 25, 2007 | 57.43 | 57.94 | 56.70 | 57.69 | 3,833,005 | +0.06(+0.11%) |
Sep 24, 2007 | 57.50 | 58.21 | 57.44 | 57.63 | 4,956,462 | +0.08(+0.14%) |
Sep 21, 2007 | 58.06 | 58.06 | 57.27 | 57.55 | 7,928,077 | +0.15(+0.26%) |
Sep 20, 2007 | 57.27 | 57.94 | 57.18 | 57.40 | 5,282,312 | -0.33(-0.57%) |
Sep 19, 2007 | 57.59 | 57.91 | 57.17 | 57.72 | 7,640,949 | +0.19(+0.33%) |
Sep 18, 2007 | 56.02 | 57.60 | 56.02 | 57.54 | 6,935,225 | +1.71(+3.07%) |
Sep 17, 2007 | 55.83 | 56.33 | 55.70 | 55.82 | 3,018,114 | -0.06(-0.10%) |
Sep 14, 2007 | 55.65 | 56.16 | 55.52 | 55.88 | 3,735,985 | -0.04(-0.08%) |
Sep 13, 2007 | 55.92 | 56.30 | 55.67 | 55.92 | 4,924,122 | +0.01(+0.01%) |
Sep 12, 2007 | 55.59 | 56.35 | 55.43 | 55.92 | 5,059,953 | +0.53(+0.95%) |
Sep 11, 2007 | 55.24 | 55.63 | 55.02 | 55.39 | 5,367,164 | +0.26(+0.48%) |
Sep 10, 2007 | 55.95 | 56.41 | 54.74 | 55.13 | 8,340,574 | -0.69(-1.24%) |
Sep 07, 2007 | 56.74 | 56.74 | 55.66 | 55.82 | 5,705,220 | -1.07(-1.89%) |
Sep 06, 2007 | 56.66 | 57.15 | 56.54 | 56.89 | 4,204,676 | +0.45(+0.79%) |
Sep 05, 2007 | 56.74 | 56.96 | 56.22 | 56.44 | 5,147,953 | -0.77(-1.35%) |
Sep 04, 2007 | 57.10 | 57.44 | 56.43 | 57.22 | 4,856,256 | +0.10(+0.18%) |
Aug 31, 2007 | 56.37 | 57.44 | 56.21 | 57.12 | 7,860,051 | +1.02(+1.82%) |
Aug 30, 2007 | 55.49 | 56.49 | 55.29 | 56.09 | 5,645,797 | +0.38(+0.68%) |
Aug 29, 2007 | 55.27 | 55.77 | 54.93 | 55.72 | 4,402,221 | +0.72(+1.30%) |
Aug 28, 2007 | 55.61 | 56.17 | 54.98 | 55.00 | 5,057,783 | -0.68(-1.22%) |
Aug 27, 2007 | 55.74 | 56.04 | 55.21 | 55.68 | 3,476,788 | -0.28(-0.50%) |
Aug 24, 2007 | 55.55 | 55.96 | 55.24 | 55.96 | 4,759,236 | +0.25(+0.45%) |
Aug 23, 2007 | 56.08 | 56.08 | 55.38 | 55.71 | 4,324,478 | -0.20(-0.36%) |
Aug 22, 2007 | 55.56 | 56.23 | 55.27 | 55.91 | 4,874,576 | +0.38(+0.69%) |
Aug 21, 2007 | 55.30 | 55.70 | 55.02 | 55.53 | 4,909,465 | +0.12(+0.22%) |
Aug 20, 2007 | 54.96 | 55.77 | 54.86 | 55.41 | 5,121,667 | +0.28(+0.50%) |
Aug 17, 2007 | 54.61 | 55.93 | 54.00 | 55.13 | 9,773,846 | +1.53(+2.85%) |
Aug 16, 2007 | 52.23 | 54.16 | 52.23 | 53.61 | 10,703,262 | +0.21(+0.40%) |
Aug 15, 2007 | 53.32 | 54.25 | 53.31 | 53.39 | 6,234,357 | -0.44(-0.82%) |
Aug 14, 2007 | 54.15 | 54.46 | 53.60 | 53.83 | 5,525,671 | -0.31(-0.57%) |
Aug 13, 2007 | 54.71 | 54.71 | 53.83 | 54.14 | 4,981,155 | +0.18(+0.33%) |
Aug 10, 2007 | 54.21 | 54.42 | 53.20 | 53.96 | 9,335,086 | -0.56(-1.02%) |
Aug 09, 2007 | 55.18 | 55.32 | 54.47 | 54.52 | 8,076,395 | -0.81(-1.46%) |
Aug 08, 2007 | 55.18 | 55.60 | 54.60 | 55.33 | 7,577,072 | +0.08(+0.14%) |
Aug 07, 2007 | 54.59 | 55.68 | 54.58 | 55.26 | 7,188,323 | +0.16(+0.30%) |
Aug 06, 2007 | 55.05 | 55.47 | 54.37 | 55.09 | 9,108,958 | +0.13(+0.24%) |
Aug 03, 2007 | 55.48 | 55.96 | 54.93 | 54.96 | 7,999,545 | -0.98(-1.75%) |
Aug 02, 2007 | 55.90 | 56.15 | 55.49 | 55.94 | 6,140,183 | +0.03(+0.06%) |
Aug 01, 2007 | 55.83 | 56.16 | 55.08 | 55.91 | 9,044,482 | +0.09(+0.17%) |
Jul 31, 2007 | 56.15 | 56.79 | 55.73 | 55.82 | 9,119,818 | -0.79(-1.40%) |
Jul 30, 2007 | 56.61 | 57.06 | 56.35 | 56.61 | 7,719,777 | +0.08(+0.14%) |
Jul 27, 2007 | 56.74 | 57.75 | 56.52 | 56.52 | 9,954,824 | +0.00(+0.00%) |
Jul 26, 2007 | 56.26 | 57.69 | 55.70 | 56.52 | 12,071,945 | +0.27(+0.48%) |
Jul 25, 2007 | 56.64 | 56.68 | 55.26 | 56.26 | 8,121,862 | -0.04(-0.08%) |
Jul 24, 2007 | 56.83 | 57.27 | 56.09 | 56.30 | 5,805,748 | -0.74(-1.30%) |
Jul 23, 2007 | 56.88 | 57.38 | 56.71 | 57.04 | 4,408,485 | +0.41(+0.73%) |
Jul 20, 2007 | 56.81 | 57.38 | 55.61 | 56.63 | 8,139,886 | -0.60(-1.05%) |
Jul 19, 2007 | 57.62 | 57.72 | 56.75 | 57.23 | 4,442,367 | -0.19(-0.34%) |
Jul 18, 2007 | 57.18 | 57.72 | 57.12 | 57.42 | 6,933,980 | +0.25(+0.44%) |
Jul 17, 2007 | 57.40 | 57.55 | 56.86 | 57.17 | 4,062,572 | +0.13(+0.23%) |
Jul 16, 2007 | 56.89 | 57.95 | 56.39 | 57.04 | 7,302,943 | +0.41(+0.72%) |
Jul 13, 2007 | 56.23 | 56.64 | 56.12 | 56.63 | 5,750,624 | +0.18(+0.32%) |
Jul 12, 2007 | 55.03 | 56.47 | 54.99 | 56.45 | 6,683,067 | +1.29(+2.33%) |
Jul 11, 2007 | 54.75 | 55.41 | 54.65 | 55.16 | 4,090,451 | +0.41(+0.76%) |
Jul 10, 2007 | 55.20 | 55.46 | 54.72 | 54.75 | 5,465,458 | -0.56(-1.01%) |
Jul 09, 2007 | 55.22 | 55.60 | 55.18 | 55.31 | 3,701,716 | +0.00(+0.00%) |
Jul 06, 2007 | 55.21 | 55.75 | 54.96 | 55.31 | 3,201,021 | +0.22(+0.40%) |
Jul 05, 2007 | 55.04 | 55.49 | 54.85 | 55.09 | 3,004,592 | -0.11(-0.20%) |
Jul 03, 2007 | 55.24 | 55.35 | 54.95 | 55.20 | 1,677,856 | -0.04(-0.07%) |