Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 63.41 | 63.75 | 63.06 | 63.27 | 2,069,262 | -0.04(-0.06%) |
Sep 27, 2007 | 62.81 | 63.44 | 62.78 | 63.31 | 1,519,034 | +0.43(+0.69%) |
Sep 26, 2007 | 61.97 | 63.13 | 61.75 | 62.87 | 2,629,841 | +1.14(+1.84%) |
Sep 25, 2007 | 59.95 | 61.95 | 59.95 | 61.74 | 2,671,715 | +1.88(+3.15%) |
Sep 24, 2007 | 60.98 | 60.98 | 59.62 | 59.85 | 2,215,587 | -0.83(-1.37%) |
Sep 21, 2007 | 60.73 | 61.28 | 60.11 | 60.68 | 2,046,239 | +0.57(+0.95%) |
Sep 20, 2007 | 60.12 | 60.80 | 59.81 | 60.11 | 1,632,920 | -0.29(-0.48%) |
Sep 19, 2007 | 59.95 | 61.30 | 59.87 | 60.40 | 2,204,190 | +0.50(+0.84%) |
Sep 18, 2007 | 57.57 | 59.91 | 57.31 | 59.90 | 2,318,803 | +2.77(+4.85%) |
Sep 17, 2007 | 56.81 | 57.93 | 56.71 | 57.13 | 1,183,274 | +0.00(+0.00%) |
Sep 14, 2007 | 57.22 | 57.64 | 56.85 | 57.13 | 1,401,603 | -0.09(-0.16%) |
Sep 13, 2007 | 57.53 | 57.76 | 57.00 | 57.22 | 1,228,238 | +0.17(+0.31%) |
Sep 12, 2007 | 56.95 | 57.59 | 56.64 | 57.04 | 1,414,273 | +0.01(+0.02%) |
Sep 11, 2007 | 57.13 | 57.48 | 56.56 | 57.03 | 2,236,138 | -0.10(-0.17%) |
Sep 10, 2007 | 57.70 | 58.00 | 56.76 | 57.13 | 1,518,262 | -0.36(-0.63%) |
Sep 07, 2007 | 58.49 | 58.57 | 57.26 | 57.49 | 1,619,315 | -1.95(-3.28%) |
Sep 06, 2007 | 58.78 | 59.70 | 58.84 | 59.44 | 1,741,072 | +0.66(+1.12%) |
Sep 05, 2007 | 58.51 | 58.78 | 58.11 | 58.78 | 1,671,772 | +0.07(+0.12%) |
Sep 04, 2007 | 58.52 | 59.08 | 58.00 | 58.71 | 1,638,320 | +0.45(+0.78%) |
Aug 31, 2007 | 58.05 | 58.38 | 57.52 | 58.25 | 2,130,295 | +1.02(+1.79%) |
Aug 30, 2007 | 57.20 | 57.42 | 56.56 | 57.23 | 1,206,606 | +0.03(+0.06%) |
Aug 29, 2007 | 55.97 | 57.21 | 55.92 | 57.20 | 1,431,734 | +1.26(+2.26%) |
Aug 28, 2007 | 56.98 | 57.34 | 55.88 | 55.94 | 1,529,387 | -1.46(-2.55%) |
Aug 27, 2007 | 57.47 | 58.18 | 57.15 | 57.40 | 948,201 | -0.23(-0.39%) |
Aug 24, 2007 | 56.59 | 57.63 | 56.38 | 57.63 | 1,239,517 | +1.15(+2.03%) |
Aug 23, 2007 | 57.46 | 57.60 | 56.27 | 56.48 | 3,268,225 | -0.98(-1.70%) |
Aug 22, 2007 | 55.99 | 57.53 | 55.99 | 57.46 | 3,591,696 | +1.79(+3.22%) |
Aug 21, 2007 | 55.79 | 56.26 | 55.19 | 55.66 | 2,300,725 | -0.12(-0.22%) |
Aug 20, 2007 | 55.11 | 56.09 | 54.75 | 55.79 | 2,126,432 | +0.78(+1.41%) |
Aug 17, 2007 | 54.38 | 55.25 | 53.46 | 55.01 | 3,756,254 | +2.03(+3.82%) |
Aug 16, 2007 | 53.73 | 53.43 | 50.00 | 52.99 | 5,852,556 | -0.74(-1.39%) |
Aug 15, 2007 | 56.05 | 56.56 | 53.72 | 53.73 | 4,108,897 | -2.39(-4.27%) |
Aug 14, 2007 | 57.68 | 58.17 | 56.10 | 56.12 | 1,854,486 | -1.29(-2.25%) |
Aug 13, 2007 | 57.31 | 57.72 | 57.07 | 57.42 | 2,257,152 | +0.10(+0.18%) |
Aug 10, 2007 | 56.95 | 57.85 | 56.49 | 57.31 | 3,087,823 | -0.11(-0.19%) |
Aug 09, 2007 | 58.69 | 58.27 | 57.04 | 57.42 | 3,174,197 | -1.26(-2.15%) |
Aug 08, 2007 | 57.92 | 59.35 | 57.49 | 58.69 | 2,857,049 | +1.09(+1.89%) |
Aug 07, 2007 | 55.98 | 57.94 | 55.56 | 57.60 | 3,012,729 | +1.62(+2.90%) |
Aug 06, 2007 | 55.84 | 56.30 | 54.60 | 55.98 | 3,295,646 | +0.20(+0.36%) |
Aug 03, 2007 | 56.05 | 56.56 | 55.68 | 55.77 | 2,699,837 | -0.78(-1.38%) |
Aug 02, 2007 | 56.09 | 56.91 | 55.99 | 56.56 | 2,083,477 | -0.10(-0.18%) |
Aug 01, 2007 | 56.40 | 56.81 | 55.18 | 56.66 | 2,832,599 | +0.76(+1.37%) |
Jul 31, 2007 | 56.40 | 57.50 | 55.77 | 55.90 | 3,175,897 | -1.00(-1.75%) |
Jul 30, 2007 | 55.68 | 57.09 | 55.56 | 56.89 | 3,501,923 | +1.19(+2.14%) |
Jul 27, 2007 | 57.26 | 57.98 | 55.69 | 55.70 | 5,170,837 | -2.16(-3.72%) |
Jul 26, 2007 | 57.73 | 58.86 | 56.77 | 57.86 | 5,122,840 | -0.45(-0.78%) |
Jul 25, 2007 | 57.56 | 58.66 | 56.31 | 58.31 | 5,023,121 | +1.78(+3.15%) |
Jul 24, 2007 | 56.79 | 57.46 | 56.46 | 56.53 | 2,734,656 | -0.65(-1.13%) |
Jul 23, 2007 | 57.55 | 57.66 | 56.92 | 57.18 | 2,701,527 | -0.10(-0.17%) |
Jul 20, 2007 | 57.53 | 57.53 | 56.31 | 57.28 | 2,964,984 | -0.28(-0.48%) |
Jul 19, 2007 | 57.05 | 57.60 | 56.96 | 57.55 | 1,765,482 | +0.72(+1.28%) |
Jul 18, 2007 | 56.69 | 57.08 | 56.33 | 56.83 | 2,256,035 | -0.05(-0.09%) |
Jul 17, 2007 | 56.87 | 57.31 | 56.64 | 56.88 | 2,458,330 | +0.26(+0.46%) |
Jul 16, 2007 | 56.28 | 56.86 | 55.74 | 56.62 | 2,294,390 | +0.41(+0.74%) |
Jul 13, 2007 | 55.98 | 56.36 | 55.64 | 56.21 | 1,769,194 | +0.61(+1.09%) |
Jul 12, 2007 | 54.49 | 55.93 | 53.29 | 55.60 | 3,710,209 | +2.31(+4.34%) |
Jul 11, 2007 | 52.20 | 53.32 | 52.15 | 53.29 | 2,181,130 | +1.27(+2.44%) |
Jul 10, 2007 | 52.62 | 52.99 | 52.02 | 52.02 | 1,567,532 | -0.91(-1.71%) |
Jul 09, 2007 | 52.64 | 53.08 | 52.40 | 52.93 | 1,162,578 | +0.47(+0.90%) |
Jul 06, 2007 | 52.38 | 52.56 | 52.02 | 52.45 | 1,212,168 | -0.01(-0.01%) |
Jul 05, 2007 | 52.42 | 52.59 | 52.23 | 52.46 | 1,011,144 | +0.09(+0.17%) |
Jul 03, 2007 | 52.54 | 52.73 | 52.27 | 52.37 | 802,549 | +0.05(+0.10%) |