Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 53.66 | 54.11 | 53.14 | 53.75 | 2,662,370 | +0.15(+0.28%) |
Sep 27, 2007 | 53.25 | 53.87 | 52.88 | 53.60 | 2,610,615 | +0.63(+1.19%) |
Sep 26, 2007 | 53.68 | 53.81 | 52.28 | 52.97 | 2,968,000 | -0.26(-0.49%) |
Sep 25, 2007 | 52.95 | 53.39 | 52.47 | 53.23 | 3,223,800 | -0.19(-0.36%) |
Sep 24, 2007 | 53.50 | 53.92 | 52.78 | 53.42 | 3,131,600 | -0.13(-0.24%) |
Sep 21, 2007 | 53.61 | 54.27 | 52.96 | 53.55 | 4,324,510 | +0.59(+1.11%) |
Sep 20, 2007 | 52.52 | 53.15 | 52.44 | 52.96 | 2,647,000 | +0.30(+0.57%) |
Sep 19, 2007 | 52.22 | 53.45 | 52.22 | 52.66 | 5,561,128 | +0.49(+0.94%) |
Sep 18, 2007 | 50.90 | 52.44 | 50.35 | 52.17 | 4,760,100 | +1.51(+2.98%) |
Sep 17, 2007 | 50.33 | 50.96 | 50.13 | 50.66 | 3,566,994 | +0.08(+0.16%) |
Sep 14, 2007 | 50.16 | 51.13 | 50.03 | 50.58 | 2,839,300 | -0.11(-0.22%) |
Sep 13, 2007 | 50.57 | 50.95 | 50.36 | 50.69 | 3,475,400 | +0.12(+0.24%) |
Sep 12, 2007 | 50.15 | 50.98 | 50.01 | 50.57 | 4,133,500 | +0.21(+0.42%) |
Sep 11, 2007 | 50.12 | 50.79 | 49.35 | 50.36 | 3,556,800 | +0.51(+1.02%) |
Sep 10, 2007 | 49.58 | 50.16 | 48.70 | 49.85 | 3,504,900 | +0.08(+0.16%) |
Sep 07, 2007 | 49.75 | 50.07 | 48.85 | 49.77 | 6,345,300 | -0.83(-1.64%) |
Sep 06, 2007 | 50.98 | 51.09 | 50.11 | 50.60 | 6,000,900 | +0.36(+0.72%) |
Sep 05, 2007 | 49.51 | 50.38 | 49.22 | 50.24 | 3,979,900 | +0.21(+0.42%) |
Sep 04, 2007 | 48.88 | 50.57 | 48.81 | 50.03 | 3,508,200 | +1.05(+2.14%) |
Aug 31, 2007 | 49.53 | 49.90 | 48.87 | 48.98 | 3,292,000 | +0.45(+0.93%) |
Aug 30, 2007 | 48.21 | 49.33 | 47.81 | 48.53 | 4,833,300 | +0.32(+0.66%) |
Aug 29, 2007 | 47.48 | 48.31 | 47.09 | 48.21 | 3,812,100 | +0.90(+1.90%) |
Aug 28, 2007 | 48.10 | 48.31 | 47.13 | 47.31 | 4,310,600 | -1.35(-2.77%) |
Aug 27, 2007 | 48.98 | 49.00 | 48.01 | 48.66 | 2,534,591 | -0.73(-1.48%) |
Aug 24, 2007 | 48.90 | 49.56 | 48.72 | 49.39 | 2,462,952 | +0.55(+1.13%) |
Aug 23, 2007 | 48.65 | 49.49 | 48.11 | 48.84 | 2,440,400 | +0.19(+0.39%) |
Aug 22, 2007 | 48.90 | 49.35 | 48.47 | 48.65 | 3,792,900 | +0.46(+0.95%) |
Aug 21, 2007 | 48.80 | 49.00 | 47.35 | 48.19 | 3,126,200 | -0.35(-0.72%) |
Aug 20, 2007 | 48.55 | 49.18 | 47.49 | 48.54 | 4,263,800 | -0.01(-0.02%) |
Aug 17, 2007 | 49.62 | 49.62 | 47.69 | 48.55 | 5,313,894 | +1.07(+2.25%) |
Aug 16, 2007 | 46.25 | 47.71 | 45.47 | 47.48 | 8,744,400 | +0.34(+0.72%) |
Aug 15, 2007 | 48.47 | 49.00 | 46.87 | 47.14 | 5,224,635 | -1.33(-2.74%) |
Aug 14, 2007 | 49.69 | 49.82 | 48.26 | 48.47 | 4,553,100 | -0.86(-1.74%) |
Aug 13, 2007 | 49.31 | 50.46 | 49.12 | 49.33 | 4,466,500 | +0.76(+1.56%) |
Aug 10, 2007 | 46.56 | 48.89 | 46.28 | 48.57 | 6,627,900 | +0.87(+1.82%) |
Aug 09, 2007 | 49.00 | 50.32 | 47.70 | 47.70 | 8,572,500 | -2.68(-5.32%) |
Aug 08, 2007 | 50.67 | 51.75 | 49.70 | 50.38 | 5,745,400 | -0.09(-0.18%) |
Aug 07, 2007 | 50.00 | 50.79 | 49.60 | 50.47 | 5,155,200 | +0.01(+0.02%) |
Aug 06, 2007 | 49.40 | 50.69 | 48.18 | 50.46 | 5,216,800 | +0.45(+0.90%) |
Aug 03, 2007 | 50.18 | 51.67 | 49.84 | 50.01 | 4,573,944 | -1.66(-3.21%) |
Aug 02, 2007 | 51.97 | 52.46 | 50.54 | 51.67 | 4,697,200 | +0.43(+0.84%) |
Aug 01, 2007 | 50.79 | 51.78 | 49.74 | 51.24 | 6,295,959 | +0.91(+1.81%) |
Jul 31, 2007 | 51.85 | 53.36 | 50.32 | 50.33 | 6,242,100 | +0.23(+0.46%) |
Jul 30, 2007 | 48.70 | 50.91 | 48.70 | 50.10 | 5,445,400 | +0.51(+1.03%) |
Jul 27, 2007 | 50.10 | 50.99 | 48.30 | 49.59 | 6,190,400 | -0.54(-1.08%) |
Jul 26, 2007 | 50.05 | 51.30 | 48.46 | 50.13 | 6,548,707 | -1.50(-2.91%) |
Jul 25, 2007 | 51.60 | 52.03 | 50.10 | 51.63 | 4,297,025 | +0.36(+0.70%) |
Jul 24, 2007 | 52.96 | 52.96 | 50.82 | 51.27 | 4,458,644 | -1.77(-3.34%) |
Jul 23, 2007 | 54.69 | 54.75 | 52.36 | 53.04 | 3,765,700 | -0.91(-1.69%) |
Jul 20, 2007 | 54.61 | 54.97 | 53.51 | 53.95 | 4,074,755 | -0.82(-1.50%) |
Jul 19, 2007 | 54.25 | 54.92 | 53.86 | 54.77 | 3,157,006 | +0.74(+1.37%) |
Jul 18, 2007 | 52.71 | 54.29 | 52.48 | 54.03 | 5,087,245 | +1.57(+2.99%) |
Jul 17, 2007 | 52.81 | 53.86 | 52.36 | 52.46 | 4,616,869 | +0.14(+0.27%) |
Jul 16, 2007 | 52.52 | 53.00 | 51.86 | 52.32 | 3,233,608 | -0.10(-0.19%) |
Jul 13, 2007 | 52.00 | 52.97 | 51.16 | 52.42 | 4,560,700 | +0.46(+0.89%) |
Jul 12, 2007 | 52.31 | 52.42 | 51.50 | 51.96 | 3,358,453 | +0.22(+0.43%) |
Jul 11, 2007 | 51.64 | 51.96 | 51.07 | 51.74 | 2,786,500 | -0.03(-0.06%) |
Jul 10, 2007 | 52.16 | 52.48 | 51.67 | 51.77 | 3,461,408 | -0.63(-1.20%) |
Jul 09, 2007 | 51.80 | 52.94 | 51.66 | 52.40 | 4,291,503 | +0.17(+0.33%) |
Jul 06, 2007 | 52.86 | 52.98 | 52.05 | 52.23 | 3,545,797 | -0.17(-0.32%) |
Jul 05, 2007 | 52.55 | 53.36 | 51.86 | 52.40 | 3,959,346 | +0.10(+0.19%) |
Jul 03, 2007 | 52.06 | 52.51 | 52.00 | 52.30 | 2,304,841 | +0.41(+0.79%) |