Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 52.65 | 52.65 | 52.12 | 52.25 | 1,889,158 | -0.75(-1.42%) |
Sep 27, 2007 | 52.75 | 53.14 | 52.65 | 53.00 | 2,851,452 | +0.50(+0.95%) |
Sep 26, 2007 | 52.32 | 52.70 | 52.15 | 52.50 | 2,884,229 | +0.39(+0.75%) |
Sep 25, 2007 | 51.60 | 52.11 | 51.58 | 52.11 | 1,438,334 | +0.49(+0.95%) |
Sep 24, 2007 | 51.64 | 51.95 | 51.50 | 51.62 | 2,537,712 | +0.07(+0.14%) |
Sep 21, 2007 | 52.00 | 52.00 | 51.43 | 51.55 | 6,123,400 | +0.08(+0.16%) |
Sep 20, 2007 | 52.80 | 52.80 | 51.38 | 51.47 | 2,330,909 | -1.23(-2.33%) |
Sep 19, 2007 | 52.75 | 53.15 | 52.51 | 52.70 | 1,747,194 | +0.05(+0.09%) |
Sep 18, 2007 | 51.93 | 52.65 | 51.70 | 52.65 | 2,103,732 | +0.70(+1.35%) |
Sep 17, 2007 | 51.31 | 52.10 | 51.31 | 51.95 | 1,688,485 | +0.52(+1.01%) |
Sep 14, 2007 | 51.71 | 51.77 | 51.14 | 51.43 | 1,768,530 | -0.28(-0.54%) |
Sep 13, 2007 | 52.17 | 52.34 | 51.71 | 51.71 | 1,905,561 | -0.34(-0.65%) |
Sep 12, 2007 | 51.84 | 52.12 | 51.66 | 52.05 | 1,181,260 | +0.25(+0.48%) |
Sep 11, 2007 | 51.79 | 52.14 | 51.58 | 51.80 | 1,543,582 | +0.01(+0.02%) |
Sep 10, 2007 | 51.69 | 52.10 | 51.45 | 51.79 | 1,545,932 | -0.07(-0.13%) |
Sep 07, 2007 | 51.50 | 52.15 | 51.15 | 51.86 | 1,874,496 | -0.21(-0.40%) |
Sep 06, 2007 | 52.18 | 52.20 | 51.66 | 52.07 | 1,918,759 | -0.13(-0.25%) |
Sep 05, 2007 | 52.33 | 52.75 | 51.92 | 52.20 | 2,420,216 | -0.15(-0.29%) |
Sep 04, 2007 | 52.24 | 52.66 | 52.18 | 52.35 | 2,230,968 | +0.11(+0.21%) |
Aug 31, 2007 | 51.62 | 52.24 | 51.61 | 52.24 | 2,541,517 | +1.07(+2.09%) |
Aug 30, 2007 | 51.06 | 51.47 | 50.66 | 51.17 | 1,014,946 | -0.21(-0.41%) |
Aug 29, 2007 | 50.65 | 51.50 | 50.65 | 51.38 | 2,300,804 | +0.84(+1.66%) |
Aug 28, 2007 | 50.75 | 51.32 | 50.34 | 50.54 | 1,381,703 | -0.62(-1.21%) |
Aug 27, 2007 | 50.97 | 51.28 | 50.54 | 51.16 | 1,005,282 | +0.18(+0.35%) |
Aug 24, 2007 | 51.22 | 51.39 | 50.80 | 50.98 | 1,492,018 | +0.13(+0.26%) |
Aug 23, 2007 | 51.50 | 51.68 | 50.54 | 50.85 | 2,540,186 | -0.25(-0.49%) |
Aug 22, 2007 | 51.00 | 51.40 | 50.51 | 51.10 | 1,837,794 | +0.66(+1.31%) |
Aug 21, 2007 | 49.85 | 50.51 | 49.38 | 50.44 | 2,119,854 | +0.77(+1.55%) |
Aug 20, 2007 | 50.47 | 50.61 | 48.75 | 49.67 | 2,262,877 | -0.15(-0.30%) |
Aug 17, 2007 | 49.50 | 50.09 | 48.67 | 49.82 | 3,509,477 | +1.51(+3.13%) |
Aug 16, 2007 | 46.70 | 48.38 | 46.70 | 48.31 | 6,408,472 | +0.86(+1.81%) |
Aug 15, 2007 | 47.30 | 48.53 | 47.12 | 47.45 | 4,336,104 | -0.23(-0.48%) |
Aug 14, 2007 | 48.20 | 48.95 | 47.05 | 47.68 | 4,503,575 | -0.20(-0.42%) |
Aug 13, 2007 | 49.24 | 49.58 | 47.86 | 47.88 | 3,525,778 | -0.43(-0.89%) |
Aug 10, 2007 | 48.30 | 48.50 | 47.67 | 48.31 | 4,640,363 | -0.58(-1.19%) |
Aug 09, 2007 | 49.50 | 50.40 | 48.87 | 48.89 | 3,619,447 | -1.51(-3.00%) |
Aug 08, 2007 | 49.48 | 50.46 | 49.42 | 50.40 | 2,188,960 | +1.48(+3.03%) |
Aug 07, 2007 | 49.15 | 49.55 | 48.37 | 48.92 | 2,684,313 | +0.64(+1.33%) |
Aug 06, 2007 | 49.54 | 49.54 | 48.17 | 48.28 | 2,649,023 | +0.00(+0.00%) |
Aug 03, 2007 | 49.54 | 49.54 | 48.17 | 48.28 | 2,649,023 | -1.05(-2.13%) |
Aug 02, 2007 | 49.34 | 49.65 | 48.82 | 49.33 | 2,431,097 | +0.53(+1.09%) |
Aug 01, 2007 | 49.00 | 49.21 | 47.92 | 48.80 | 4,027,282 | -0.65(-1.31%) |
Jul 31, 2007 | 49.82 | 49.82 | 49.27 | 49.45 | 2,910,691 | +0.21(+0.43%) |
Jul 30, 2007 | 49.79 | 49.95 | 48.91 | 49.24 | 3,571,544 | -0.26(-0.53%) |
Jul 27, 2007 | 50.39 | 50.95 | 49.50 | 49.50 | 2,568,624 | -1.03(-2.04%) |
Jul 26, 2007 | 51.00 | 51.10 | 49.92 | 50.53 | 3,545,079 | -0.65(-1.27%) |
Jul 25, 2007 | 51.30 | 51.85 | 50.84 | 51.18 | 2,610,570 | +0.01(+0.02%) |
Jul 24, 2007 | 51.54 | 51.81 | 51.17 | 51.17 | 28,437 | -0.53(-1.03%) |
Jul 23, 2007 | 52.02 | 52.27 | 51.56 | 51.70 | 1,912,110 | -0.40(-0.77%) |
Jul 20, 2007 | 51.90 | 52.30 | 51.86 | 52.10 | 1,984,185 | +0.31(+0.60%) |
Jul 19, 2007 | 51.84 | 51.99 | 51.57 | 51.79 | 1,363,969 | -0.20(-0.38%) |
Jul 18, 2007 | 51.30 | 51.99 | 51.28 | 51.99 | 1,830,172 | +0.37(+0.72%) |
Jul 17, 2007 | 51.60 | 51.80 | 51.52 | 51.62 | 1,070,437 | -0.04(-0.08%) |
Jul 16, 2007 | 51.87 | 52.00 | 51.55 | 51.66 | 4,577,094 | -0.43(-0.83%) |
Jul 13, 2007 | 51.89 | 52.27 | 51.79 | 52.09 | 1,550,562 | +0.25(+0.48%) |
Jul 12, 2007 | 51.39 | 51.86 | 51.30 | 51.84 | 2,445,167 | +0.40(+0.78%) |
Jul 11, 2007 | 51.51 | 51.64 | 51.24 | 51.44 | 2,757,557 | -0.08(-0.16%) |
Jul 10, 2007 | 51.19 | 51.98 | 51.19 | 51.52 | 1,920,080 | +0.12(+0.23%) |
Jul 09, 2007 | 51.70 | 51.70 | 51.25 | 51.40 | 2,048,439 | -0.11(-0.21%) |
Jul 06, 2007 | 51.64 | 51.94 | 51.33 | 51.51 | 1,159,513 | -0.28(-0.54%) |
Jul 05, 2007 | 51.66 | 51.99 | 51.02 | 51.79 | 2,657,620 | -0.44(-0.84%) |
Jul 03, 2007 | 52.00 | 52.48 | 51.88 | 52.23 | 1,497,648 | +0.34(+0.66%) |