Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 55.73 | 55.73 | 54.56 | 54.74 | 2,645,516 | -0.88(-1.59%) |
Sep 27, 2007 | 55.28 | 55.78 | 54.98 | 55.63 | 1,577,440 | +0.50(+0.91%) |
Sep 26, 2007 | 55.35 | 55.40 | 54.61 | 55.13 | 3,223,716 | +0.07(+0.13%) |
Sep 25, 2007 | 55.16 | 55.37 | 54.81 | 55.05 | 3,032,134 | -0.47(-0.85%) |
Sep 24, 2007 | 56.10 | 56.35 | 55.46 | 55.52 | 1,973,320 | -0.79(-1.40%) |
Sep 21, 2007 | 57.16 | 57.23 | 56.10 | 56.31 | 4,217,288 | -0.25(-0.45%) |
Sep 20, 2007 | 57.22 | 57.63 | 56.57 | 56.57 | 2,370,859 | -0.92(-1.60%) |
Sep 19, 2007 | 57.70 | 58.40 | 57.10 | 57.49 | 3,637,843 | -0.12(-0.21%) |
Sep 18, 2007 | 55.45 | 57.61 | 54.93 | 57.61 | 3,910,702 | +2.52(+4.58%) |
Sep 17, 2007 | 54.81 | 55.32 | 54.38 | 55.08 | 2,362,704 | +0.05(+0.09%) |
Sep 14, 2007 | 54.09 | 55.09 | 53.25 | 55.03 | 3,167,044 | +0.77(+1.41%) |
Sep 13, 2007 | 54.66 | 54.91 | 53.97 | 54.27 | 3,088,531 | -0.25(-0.45%) |
Sep 12, 2007 | 54.80 | 55.22 | 54.19 | 54.51 | 2,250,188 | -0.64(-1.15%) |
Sep 11, 2007 | 54.91 | 56.05 | 54.24 | 55.15 | 3,362,634 | +0.40(+0.73%) |
Sep 10, 2007 | 55.09 | 55.27 | 54.21 | 54.75 | 1,923,835 | -0.15(-0.28%) |
Sep 07, 2007 | 55.13 | 55.85 | 54.84 | 54.90 | 2,754,990 | -1.11(-1.98%) |
Sep 06, 2007 | 55.97 | 56.39 | 54.98 | 56.01 | 1,969,035 | +0.07(+0.13%) |
Sep 05, 2007 | 56.44 | 56.57 | 55.76 | 55.94 | 2,117,490 | -1.01(-1.77%) |
Sep 04, 2007 | 56.97 | 57.39 | 56.46 | 56.94 | 2,126,752 | -9.20(-13.91%) |
Aug 31, 2007 | 66.11 | 66.59 | 65.31 | 66.14 | 2,361,037 | +10.07(+17.97%) |
Aug 30, 2007 | 56.08 | 57.20 | 55.79 | 56.07 | 1,764,459 | -0.76(-1.34%) |
Aug 29, 2007 | 56.54 | 56.87 | 55.34 | 56.83 | 3,175,199 | +1.01(+1.81%) |
Aug 28, 2007 | 57.53 | 57.73 | 55.69 | 55.81 | 3,543,196 | -2.30(-3.96%) |
Aug 27, 2007 | 58.47 | 58.62 | 57.92 | 58.11 | 3,760,032 | -0.61(-1.04%) |
Aug 24, 2007 | 58.39 | 58.72 | 57.72 | 58.72 | 2,837,849 | +0.42(+0.73%) |
Aug 23, 2007 | 59.12 | 59.30 | 57.99 | 58.30 | 2,050,876 | -0.63(-1.07%) |
Aug 22, 2007 | 58.77 | 59.10 | 57.89 | 58.93 | 3,077,708 | +0.87(+1.49%) |
Aug 21, 2007 | 57.19 | 58.59 | 56.90 | 58.06 | 3,077,988 | +0.79(+1.38%) |
Aug 20, 2007 | 57.66 | 58.19 | 56.58 | 57.28 | 3,945,613 | -0.42(-0.72%) |
Aug 17, 2007 | 58.81 | 59.81 | 56.62 | 57.69 | 11,718,655 | -0.36(-0.62%) |
Aug 16, 2007 | 55.36 | 58.90 | 54.60 | 58.05 | 9,872,336 | +2.43(+4.37%) |
Aug 15, 2007 | 54.56 | 56.90 | 54.43 | 55.62 | 4,861,517 | +0.77(+1.40%) |
Aug 14, 2007 | 55.78 | 56.07 | 54.55 | 54.85 | 3,255,476 | -0.87(-1.56%) |
Aug 13, 2007 | 56.62 | 56.72 | 55.63 | 55.72 | 3,503,289 | -0.32(-0.56%) |
Aug 10, 2007 | 53.57 | 56.63 | 53.42 | 56.04 | 6,460,302 | +2.15(+3.99%) |
Aug 09, 2007 | 56.01 | 56.15 | 53.89 | 53.89 | 7,485,042 | -3.04(-5.34%) |
Aug 08, 2007 | 57.84 | 59.27 | 55.36 | 56.92 | 8,906,898 | -0.89(-1.54%) |
Aug 07, 2007 | 57.13 | 58.95 | 56.59 | 57.81 | 5,490,119 | +0.48(+0.84%) |
Aug 06, 2007 | 54.33 | 57.33 | 54.09 | 57.33 | 5,292,957 | +3.26(+6.03%) |
Aug 03, 2007 | 57.69 | 57.69 | 54.02 | 54.07 | 7,546,018 | -3.07(-5.37%) |
Aug 02, 2007 | 56.33 | 57.46 | 56.28 | 57.14 | 4,405,658 | +0.80(+1.42%) |
Aug 01, 2007 | 55.84 | 56.80 | 55.24 | 56.34 | 5,291,562 | +0.22(+0.40%) |
Jul 31, 2007 | 57.69 | 58.21 | 56.11 | 56.12 | 3,909,334 | -1.21(-2.11%) |
Jul 30, 2007 | 55.88 | 57.63 | 55.73 | 57.33 | 8,291,411 | +1.42(+2.54%) |
Jul 27, 2007 | 56.65 | 57.47 | 55.91 | 55.91 | 5,375,142 | -0.65(-1.15%) |
Jul 26, 2007 | 57.69 | 58.25 | 55.59 | 56.56 | 6,377,139 | -1.81(-3.09%) |
Jul 25, 2007 | 58.68 | 59.11 | 57.73 | 58.37 | 4,871,563 | +0.03(+0.05%) |
Jul 24, 2007 | 59.68 | 60.12 | 58.06 | 58.34 | 5,690,071 | -1.98(-3.28%) |
Jul 23, 2007 | 61.43 | 61.54 | 59.70 | 60.31 | 4,435,099 | -0.48(-0.79%) |
Jul 20, 2007 | 61.92 | 61.98 | 60.23 | 60.80 | 5,533,794 | -1.22(-1.96%) |
Jul 19, 2007 | 63.53 | 63.95 | 61.84 | 62.01 | 5,966,350 | -0.90(-1.44%) |
Jul 18, 2007 | 63.70 | 63.78 | 61.81 | 62.92 | 3,533,567 | -1.14(-1.78%) |
Jul 17, 2007 | 63.91 | 64.84 | 63.83 | 64.06 | 2,053,526 | +0.16(+0.26%) |
Jul 16, 2007 | 64.24 | 64.69 | 63.77 | 63.89 | 1,831,807 | -0.35(-0.55%) |
Jul 13, 2007 | 64.36 | 64.50 | 63.65 | 64.24 | 2,316,689 | +0.01(+0.02%) |
Jul 12, 2007 | 62.46 | 64.26 | 62.03 | 64.23 | 3,565,103 | +2.20(+3.55%) |
Jul 11, 2007 | 61.45 | 62.19 | 61.34 | 62.03 | 4,467,193 | +0.57(+0.93%) |
Jul 10, 2007 | 61.68 | 61.83 | 61.17 | 61.45 | 4,015,659 | -0.59(-0.95%) |
Jul 09, 2007 | 63.10 | 63.10 | 61.98 | 62.04 | 2,238,549 | -0.68(-1.09%) |
Jul 06, 2007 | 62.54 | 62.78 | 62.24 | 62.72 | 1,751,713 | +0.25(+0.40%) |
Jul 05, 2007 | 61.97 | 62.83 | 61.38 | 62.47 | 1,417,808 | -10.93(-14.89%) |
Jul 03, 2007 | 73.69 | 74.20 | 73.29 | 73.40 | 944,891 | +10.99(+17.61%) |