Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 58.87 | 59.08 | 58.60 | 58.67 | 32,248 | -0.19(-0.32%) |
Sep 27, 2007 | 58.70 | 58.90 | 58.54 | 58.86 | 25,180 | +0.49(+0.84%) |
Sep 26, 2007 | 58.28 | 58.46 | 58.13 | 58.37 | 54,337 | +0.35(+0.61%) |
Sep 25, 2007 | 57.61 | 58.02 | 57.37 | 58.02 | 35,893 | +0.12(+0.20%) |
Sep 24, 2007 | 58.18 | 58.26 | 57.72 | 57.90 | 42,961 | -0.18(-0.31%) |
Sep 21, 2007 | 58.16 | 58.39 | 58.05 | 58.09 | 52,349 | +0.20(+0.34%) |
Sep 20, 2007 | 58.16 | 58.18 | 57.73 | 57.89 | 21,094 | -0.30(-0.51%) |
Sep 19, 2007 | 58.36 | 58.71 | 57.94 | 58.18 | 414,818 | +0.35(+0.61%) |
Sep 18, 2007 | 56.61 | 57.91 | 56.33 | 57.83 | 42,188 | +1.68(+3.00%) |
Sep 17, 2007 | 56.59 | 56.59 | 56.05 | 56.15 | 34,457 | -0.50(-0.88%) |
Sep 14, 2007 | 56.02 | 56.69 | 56.02 | 56.65 | 44,397 | +0.17(+0.30%) |
Sep 13, 2007 | 56.54 | 56.80 | 56.44 | 56.47 | 32,801 | +0.14(+0.26%) |
Sep 12, 2007 | 56.33 | 56.70 | 56.29 | 56.33 | 25,291 | -0.09(-0.16%) |
Sep 11, 2007 | 55.89 | 56.45 | 55.85 | 56.42 | 16,124 | +0.61(+1.09%) |
Sep 10, 2007 | 56.29 | 56.36 | 55.11 | 55.81 | 48,594 | -0.15(-0.28%) |
Sep 07, 2007 | 56.11 | 56.32 | 55.78 | 55.97 | 73,664 | -1.09(-1.90%) |
Sep 06, 2007 | 57.05 | 57.17 | 56.62 | 57.05 | 18,333 | +0.14(+0.25%) |
Sep 05, 2007 | 56.82 | 57.06 | 56.52 | 56.91 | 39,979 | -0.43(-0.74%) |
Sep 04, 2007 | 56.49 | 57.59 | 56.49 | 57.33 | 64,276 | +0.80(+1.42%) |
Aug 31, 2007 | 56.30 | 56.82 | 56.25 | 56.53 | 26,505 | +0.71(+1.27%) |
Aug 30, 2007 | 55.45 | 56.02 | 55.42 | 55.82 | 8,062 | +0.02(+0.03%) |
Aug 29, 2007 | 54.92 | 55.82 | 54.92 | 55.80 | 18,885 | +1.17(+2.14%) |
Aug 28, 2007 | 55.75 | 55.75 | 54.61 | 54.64 | 38,875 | -1.41(-2.52%) |
Aug 27, 2007 | 56.38 | 56.41 | 55.88 | 56.05 | 2,197,897 | -0.42(-0.74%) |
Aug 24, 2007 | 55.57 | 56.46 | 55.57 | 56.46 | 14,799 | +0.87(+1.56%) |
Aug 23, 2007 | 56.01 | 56.01 | 55.38 | 55.59 | 26,064 | -0.14(-0.24%) |
Aug 22, 2007 | 55.62 | 55.85 | 55.39 | 55.73 | 43,513 | +0.91(+1.67%) |
Aug 21, 2007 | 54.46 | 54.93 | 54.39 | 54.82 | 18,001 | +0.24(+0.45%) |
Aug 20, 2007 | 54.37 | 54.63 | 53.89 | 54.57 | 46,275 | +0.44(+0.82%) |
Aug 17, 2007 | 54.49 | 54.64 | 52.97 | 54.13 | 38,544 | +1.38(+2.61%) |
Aug 16, 2007 | 52.99 | 53.01 | 51.09 | 52.75 | 74,768 | -0.84(-1.57%) |
Aug 15, 2007 | 54.63 | 54.92 | 53.42 | 53.59 | 35,783 | -1.24(-2.26%) |
Aug 14, 2007 | 55.94 | 56.07 | 54.83 | 54.83 | 117,730 | -1.14(-2.04%) |
Aug 13, 2007 | 56.52 | 56.52 | 55.87 | 55.98 | 212,489 | +0.23(+0.41%) |
Aug 10, 2007 | 54.83 | 56.07 | 54.50 | 55.75 | 55,441 | +0.00(+0.00%) |
Aug 09, 2007 | 56.14 | 57.05 | 55.61 | 55.75 | 85,702 | -1.58(-2.75%) |
Aug 08, 2007 | 56.81 | 57.71 | 56.71 | 57.32 | 54,779 | +0.69(+1.22%) |
Aug 07, 2007 | 55.63 | 56.65 | 55.63 | 56.64 | 24,628 | +1.01(+1.82%) |
Aug 06, 2007 | 54.94 | 55.77 | 54.56 | 55.62 | 68,694 | +0.19(+0.34%) |
Aug 03, 2007 | 55.88 | 56.72 | 55.31 | 55.44 | 19,106 | -1.28(-2.26%) |
Aug 02, 2007 | 56.67 | 56.72 | 56.14 | 56.72 | 43,072 | +0.56(+1.00%) |
Aug 01, 2007 | 56.26 | 56.58 | 55.16 | 56.16 | 86,475 | +0.26(+0.47%) |
Jul 31, 2007 | 57.41 | 57.41 | 55.89 | 55.89 | 52,901 | -0.72(-1.26%) |
Jul 30, 2007 | 56.16 | 56.81 | 55.87 | 56.61 | 50,582 | +0.98(+1.76%) |
Jul 27, 2007 | 56.36 | 56.87 | 55.63 | 55.63 | 50,692 | -0.94(-1.66%) |
Jul 26, 2007 | 57.06 | 57.26 | 55.78 | 56.57 | 133,192 | -1.48(-2.56%) |
Jul 25, 2007 | 58.73 | 58.76 | 57.64 | 58.06 | 319,507 | -0.37(-0.64%) |
Jul 24, 2007 | 59.25 | 59.38 | 58.18 | 58.43 | 47,489 | -1.20(-2.02%) |
Jul 23, 2007 | 59.79 | 59.96 | 59.59 | 59.63 | 17,228 | +0.07(+0.12%) |
Jul 20, 2007 | 60.16 | 60.16 | 59.38 | 59.56 | 17,118 | -0.53(-0.89%) |
Jul 19, 2007 | 60.24 | 60.29 | 59.94 | 60.10 | 36,335 | +0.31(+0.52%) |
Jul 18, 2007 | 59.64 | 59.79 | 59.40 | 59.79 | 15,130 | -0.12(-0.20%) |
Jul 17, 2007 | 60.12 | 60.12 | 59.72 | 59.91 | 23,524 | +0.05(+0.09%) |
Jul 16, 2007 | 60.00 | 60.17 | 59.70 | 59.85 | 18,664 | -0.23(-0.38%) |
Jul 13, 2007 | 59.81 | 60.11 | 59.81 | 60.08 | 17,449 | +0.27(+0.45%) |
Jul 12, 2007 | 59.32 | 59.86 | 59.30 | 59.81 | 16,124 | +0.89(+1.51%) |
Jul 11, 2007 | 58.60 | 58.92 | 58.40 | 58.92 | 29,929 | +0.39(+0.67%) |
Jul 10, 2007 | 58.97 | 59.04 | 58.51 | 58.53 | 22,530 | -0.65(-1.10%) |
Jul 09, 2007 | 59.22 | 59.33 | 58.90 | 59.18 | 22,530 | +0.14(+0.25%) |
Jul 06, 2007 | 58.64 | 59.07 | 58.50 | 59.04 | 18,885 | +0.50(+0.85%) |
Jul 05, 2007 | 58.36 | 58.54 | 58.16 | 58.54 | 20,873 | +0.37(+0.64%) |
Jul 03, 2007 | 58.09 | 58.18 | 58.07 | 58.17 | 15,572 | +0.22(+0.37%) |