Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 58.13 | 58.17 | 58.06 | 58.08 | 215,360 | +0.01(+0.01%) |
Sep 27, 2007 | 58.00 | 58.11 | 58.00 | 58.07 | 99,488 | +0.05(+0.09%) |
Sep 26, 2007 | 57.95 | 58.05 | 57.90 | 58.02 | 72,879 | +0.07(+0.12%) |
Sep 25, 2007 | 58.07 | 58.10 | 57.95 | 57.95 | 122,164 | -0.01(-0.01%) |
Sep 24, 2007 | 57.91 | 57.97 | 57.89 | 57.96 | 18,481 | +0.01(+0.01%) |
Sep 21, 2007 | 57.85 | 57.96 | 57.81 | 57.95 | 43,911 | +0.08(+0.14%) |
Sep 20, 2007 | 57.94 | 57.96 | 57.83 | 57.87 | 41,551 | -0.12(-0.21%) |
Sep 19, 2007 | 57.99 | 58.00 | 57.92 | 57.99 | 54,266 | +0.02(+0.03%) |
Sep 18, 2007 | 57.83 | 57.97 | 57.74 | 57.97 | 82,579 | +0.15(+0.26%) |
Sep 17, 2007 | 57.84 | 57.84 | 57.79 | 57.82 | 17,957 | -0.08(-0.13%) |
Sep 14, 2007 | 57.95 | 57.96 | 57.81 | 57.90 | 35,653 | +0.05(+0.09%) |
Sep 13, 2007 | 57.90 | 57.92 | 57.82 | 57.84 | 22,676 | -0.11(-0.20%) |
Sep 12, 2007 | 58.00 | 58.00 | 57.93 | 57.96 | 68,422 | +0.00(+0.00%) |
Sep 11, 2007 | 58.02 | 58.04 | 57.96 | 57.96 | 43,648 | -0.10(-0.17%) |
Sep 10, 2007 | 58.02 | 58.11 | 57.98 | 58.06 | 17,564 | +0.07(+0.12%) |
Sep 07, 2007 | 57.88 | 58.03 | 57.88 | 57.99 | 49,809 | +0.17(+0.29%) |
Sep 06, 2007 | 57.80 | 57.84 | 57.75 | 57.82 | 65,145 | -0.05(-0.08%) |
Sep 05, 2007 | 57.77 | 57.88 | 57.77 | 57.87 | 38,143 | +0.18(+0.30%) |
Sep 04, 2007 | 57.71 | 57.72 | 57.65 | 57.69 | 36,832 | -0.24(-0.41%) |
Aug 31, 2007 | 57.83 | 58.14 | 57.17 | 57.93 | 56,756 | -0.02(-0.04%) |
Aug 30, 2007 | 57.95 | 57.97 | 57.89 | 57.95 | 87,953 | +0.10(+0.17%) |
Aug 29, 2007 | 57.90 | 57.95 | 57.79 | 57.85 | 96,342 | -0.08(-0.14%) |
Aug 28, 2007 | 57.75 | 57.94 | 57.75 | 57.94 | 31,065 | +0.18(+0.30%) |
Aug 27, 2007 | 57.64 | 57.76 | 57.53 | 57.76 | 135,665 | +0.07(+0.12%) |
Aug 24, 2007 | 57.71 | 57.73 | 57.61 | 57.69 | 41,289 | +0.04(+0.07%) |
Aug 23, 2007 | 57.69 | 57.76 | 57.65 | 57.65 | 70,782 | -0.13(-0.22%) |
Aug 22, 2007 | 57.76 | 57.83 | 57.76 | 57.78 | 53,610 | -0.18(-0.30%) |
Aug 21, 2007 | 57.93 | 58.00 | 57.80 | 57.96 | 94,769 | +0.14(+0.24%) |
Aug 20, 2007 | 57.78 | 57.86 | 57.76 | 57.82 | 46,663 | +0.05(+0.09%) |
Aug 17, 2007 | 57.79 | 57.81 | 57.70 | 57.77 | 50,464 | +0.06(+0.11%) |
Aug 16, 2007 | 57.68 | 57.86 | 57.65 | 57.71 | 137,369 | +0.07(+0.12%) |
Aug 15, 2007 | 57.57 | 57.64 | 57.52 | 57.64 | 29,492 | +0.18(+0.32%) |
Aug 14, 2007 | 57.39 | 57.50 | 57.38 | 57.46 | 14,680 | +0.06(+0.10%) |
Aug 13, 2007 | 57.34 | 57.45 | 57.32 | 57.40 | 40,765 | +0.02(+0.04%) |
Aug 10, 2007 | 57.46 | 57.49 | 57.35 | 57.38 | 59,902 | -0.03(-0.05%) |
Aug 09, 2007 | 57.39 | 57.41 | 57.35 | 57.41 | 120,984 | +0.16(+0.28%) |
Aug 08, 2007 | 57.28 | 57.29 | 57.14 | 57.25 | 85,331 | -0.08(-0.13%) |
Aug 07, 2007 | 57.32 | 57.39 | 57.27 | 57.32 | 61,868 | -0.01(-0.01%) |
Aug 06, 2007 | 57.36 | 57.48 | 57.32 | 57.33 | 40,503 | -0.13(-0.23%) |
Aug 03, 2007 | 57.44 | 57.46 | 57.32 | 57.46 | 39,716 | +0.14(+0.24%) |
Aug 02, 2007 | 57.26 | 57.33 | 57.18 | 57.32 | 104,600 | +0.03(+0.05%) |
Aug 01, 2007 | 57.32 | 57.36 | 57.26 | 57.30 | 39,454 | -0.20(-0.34%) |
Jul 31, 2007 | 57.42 | 57.49 | 57.39 | 57.49 | 39,847 | +0.01(+0.01%) |
Jul 30, 2007 | 57.51 | 57.55 | 57.45 | 57.48 | 53,873 | -0.05(-0.08%) |
Jul 27, 2007 | 57.46 | 57.55 | 57.23 | 57.53 | 56,625 | +0.05(+0.08%) |
Jul 26, 2007 | 57.48 | 57.54 | 57.34 | 57.48 | 66,980 | +0.18(+0.32%) |
Jul 25, 2007 | 57.27 | 57.36 | 57.26 | 57.30 | 49,809 | -0.01(-0.01%) |
Jul 24, 2007 | 57.26 | 57.31 | 57.23 | 57.31 | 173,547 | +0.09(+0.16%) |
Jul 23, 2007 | 57.21 | 57.23 | 57.17 | 57.22 | 14,549 | +0.03(+0.05%) |
Jul 20, 2007 | 57.16 | 57.25 | 57.16 | 57.19 | 130,291 | +0.08(+0.13%) |
Jul 19, 2007 | 57.12 | 57.12 | 57.05 | 57.11 | 25,166 | -0.06(-0.11%) |
Jul 18, 2007 | 57.09 | 57.20 | 57.07 | 57.17 | 54,921 | +0.07(+0.12%) |
Jul 17, 2007 | 57.08 | 57.10 | 57.05 | 57.10 | 40,765 | +0.02(+0.03%) |
Jul 16, 2007 | 57.00 | 57.09 | 56.98 | 57.09 | 70,650 | +0.08(+0.15%) |
Jul 13, 2007 | 57.07 | 57.07 | 56.99 | 57.00 | 21,365 | -0.02(-0.03%) |
Jul 12, 2007 | 57.10 | 57.10 | 56.99 | 57.02 | 518,544 | -0.05(-0.09%) |
Jul 11, 2007 | 57.13 | 57.13 | 57.05 | 57.07 | 58,460 | +0.00(+0.00%) |
Jul 10, 2007 | 56.95 | 57.07 | 56.95 | 57.07 | 44,435 | +0.14(+0.24%) |
Jul 09, 2007 | 56.86 | 56.94 | 56.86 | 56.94 | 62,524 | +0.07(+0.12%) |
Jul 06, 2007 | 56.95 | 56.95 | 56.87 | 56.87 | 92,672 | -0.05(-0.08%) |
Jul 05, 2007 | 57.00 | 57.00 | 56.87 | 56.91 | 41,944 | -0.15(-0.27%) |
Jul 03, 2007 | 57.13 | 57.14 | 57.03 | 57.07 | 50,727 | -0.02(-0.03%) |