Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 62.01 | 62.44 | 60.99 | 61.33 | 1,142,982 | -0.45(-0.72%) |
Sep 27, 2007 | 60.32 | 61.80 | 60.27 | 61.78 | 1,340,198 | +1.92(+3.20%) |
Sep 26, 2007 | 60.13 | 60.53 | 59.12 | 59.86 | 887,984 | +0.21(+0.35%) |
Sep 25, 2007 | 59.30 | 60.02 | 58.85 | 59.65 | 1,767,175 | -0.53(-0.87%) |
Sep 24, 2007 | 58.83 | 60.41 | 58.46 | 60.18 | 1,892,104 | +1.50(+2.55%) |
Sep 21, 2007 | 58.78 | 59.21 | 58.41 | 58.68 | 1,437,264 | -0.02(-0.03%) |
Sep 20, 2007 | 57.93 | 58.98 | 57.84 | 58.70 | 945,995 | +0.77(+1.33%) |
Sep 19, 2007 | 58.41 | 59.43 | 57.70 | 57.93 | 1,014,284 | +0.11(+0.18%) |
Sep 18, 2007 | 56.00 | 57.93 | 55.60 | 57.82 | 1,506,581 | +1.82(+3.25%) |
Sep 17, 2007 | 56.53 | 57.17 | 55.96 | 56.00 | 964,266 | -0.67(-1.17%) |
Sep 14, 2007 | 55.97 | 56.99 | 55.30 | 56.67 | 900,088 | +0.69(+1.24%) |
Sep 13, 2007 | 56.92 | 57.07 | 55.84 | 55.97 | 1,085,884 | -0.70(-1.24%) |
Sep 12, 2007 | 55.86 | 56.98 | 55.74 | 56.67 | 1,605,245 | +0.77(+1.38%) |
Sep 11, 2007 | 55.26 | 55.96 | 54.18 | 55.90 | 1,419,792 | +0.98(+1.79%) |
Sep 10, 2007 | 55.05 | 55.71 | 53.88 | 54.92 | 1,108,952 | -0.15(-0.27%) |
Sep 07, 2007 | 55.00 | 55.29 | 54.42 | 55.07 | 1,288,353 | -0.84(-1.50%) |
Sep 06, 2007 | 55.91 | 56.59 | 55.20 | 55.91 | 1,049,913 | +0.81(+1.46%) |
Sep 05, 2007 | 54.96 | 55.79 | 54.39 | 55.11 | 1,767,060 | +0.18(+0.33%) |
Sep 04, 2007 | 52.55 | 55.43 | 52.55 | 54.92 | 1,266,313 | +2.32(+4.41%) |
Aug 31, 2007 | 52.92 | 53.43 | 52.50 | 52.60 | 728,681 | +0.74(+1.44%) |
Aug 30, 2007 | 52.74 | 53.41 | 51.54 | 51.86 | 1,636,192 | -1.64(-3.06%) |
Aug 29, 2007 | 52.02 | 53.61 | 51.74 | 53.50 | 803,479 | +1.92(+3.72%) |
Aug 28, 2007 | 52.28 | 52.59 | 51.15 | 51.58 | 1,043,860 | -1.11(-2.11%) |
Aug 27, 2007 | 53.69 | 53.69 | 52.32 | 52.69 | 758,044 | -1.33(-2.46%) |
Aug 24, 2007 | 52.91 | 54.02 | 52.69 | 54.02 | 758,372 | +1.24(+2.36%) |
Aug 23, 2007 | 52.45 | 52.96 | 52.26 | 52.78 | 1,440,804 | +0.37(+0.70%) |
Aug 22, 2007 | 51.73 | 52.68 | 51.27 | 52.41 | 1,296,575 | +1.47(+2.89%) |
Aug 21, 2007 | 52.00 | 52.89 | 50.61 | 50.94 | 1,448,569 | -1.75(-3.32%) |
Aug 20, 2007 | 53.08 | 53.25 | 51.53 | 52.69 | 1,118,544 | -0.81(-1.52%) |
Aug 17, 2007 | 53.42 | 53.90 | 51.85 | 53.50 | 1,535,700 | +1.70(+3.28%) |
Aug 16, 2007 | 51.17 | 51.91 | 50.10 | 51.81 | 2,245,293 | -0.41(-0.79%) |
Aug 15, 2007 | 53.23 | 54.12 | 52.05 | 52.22 | 1,340,432 | -1.01(-1.89%) |
Aug 14, 2007 | 54.56 | 55.04 | 53.18 | 53.22 | 1,285,680 | -1.09(-2.02%) |
Aug 13, 2007 | 52.87 | 55.57 | 53.63 | 54.32 | 1,500,642 | +1.44(+2.73%) |
Aug 10, 2007 | 51.10 | 53.18 | 50.28 | 52.87 | 2,123,551 | +0.56(+1.07%) |
Aug 09, 2007 | 53.97 | 53.68 | 51.88 | 52.31 | 2,930,315 | -1.66(-3.07%) |
Aug 08, 2007 | 54.14 | 55.57 | 52.93 | 53.97 | 2,053,522 | +0.23(+0.42%) |
Aug 07, 2007 | 53.26 | 54.02 | 52.25 | 53.74 | 1,809,091 | +0.34(+0.64%) |
Aug 06, 2007 | 53.02 | 53.53 | 51.86 | 53.40 | 1,907,787 | -0.23(-0.42%) |
Aug 03, 2007 | 54.19 | 55.86 | 53.61 | 53.63 | 2,152,197 | -2.23(-4.00%) |
Aug 02, 2007 | 55.69 | 56.33 | 54.59 | 55.86 | 1,911,632 | +0.28(+0.50%) |
Aug 01, 2007 | 56.90 | 57.62 | 53.67 | 55.58 | 2,958,972 | +2.04(+3.81%) |
Jul 31, 2007 | 54.64 | 55.90 | 53.36 | 53.54 | 1,465,242 | -0.66(-1.21%) |
Jul 30, 2007 | 54.35 | 54.76 | 53.34 | 54.20 | 1,304,449 | +0.12(+0.23%) |
Jul 27, 2007 | 54.46 | 55.23 | 53.55 | 54.07 | 1,349,094 | -0.52(-0.95%) |
Jul 26, 2007 | 54.77 | 55.42 | 53.71 | 54.59 | 1,805,451 | -1.29(-2.30%) |
Jul 25, 2007 | 55.90 | 56.08 | 54.86 | 55.88 | 1,115,567 | +0.73(+1.32%) |
Jul 24, 2007 | 55.86 | 56.25 | 54.75 | 55.15 | 1,429,472 | -1.70(-2.99%) |
Jul 23, 2007 | 57.67 | 57.76 | 56.65 | 56.85 | 1,115,689 | -0.69(-1.20%) |
Jul 20, 2007 | 58.64 | 58.64 | 57.17 | 57.54 | 1,193,228 | -1.09(-1.87%) |
Jul 19, 2007 | 58.72 | 58.92 | 57.77 | 58.64 | 963,809 | +0.14(+0.24%) |
Jul 18, 2007 | 57.10 | 58.67 | 56.92 | 58.50 | 1,082,230 | +1.55(+2.72%) |
Jul 17, 2007 | 56.68 | 57.98 | 56.68 | 56.95 | 1,054,481 | +0.81(+1.43%) |
Jul 16, 2007 | 57.12 | 57.30 | 55.91 | 56.14 | 906,255 | -1.21(-2.11%) |
Jul 13, 2007 | 57.32 | 57.90 | 57.27 | 57.35 | 886,956 | -0.11(-0.18%) |
Jul 12, 2007 | 57.00 | 57.46 | 56.58 | 57.45 | 1,373,699 | +0.57(+1.00%) |
Jul 11, 2007 | 56.30 | 56.91 | 56.06 | 56.88 | 984,250 | +0.37(+0.65%) |
Jul 10, 2007 | 56.67 | 57.06 | 56.32 | 56.52 | 1,026,446 | -0.58(-1.01%) |
Jul 09, 2007 | 55.65 | 57.32 | 55.57 | 57.10 | 1,276,362 | +1.35(+2.42%) |
Jul 06, 2007 | 56.02 | 56.02 | 55.33 | 55.75 | 909,110 | +0.07(+0.13%) |
Jul 05, 2007 | 55.56 | 55.85 | 55.03 | 55.68 | 1,103,585 | +0.26(+0.47%) |
Jul 03, 2007 | 55.60 | 55.76 | 55.30 | 55.41 | 615,856 | -0.11(-0.19%) |