Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 57.89 | 58.06 | 57.25 | 57.48 | 84,622 | -0.42(-0.72%) |
Sep 27, 2007 | 57.61 | 57.90 | 57.42 | 57.90 | 79,333 | +0.60(+1.06%) |
Sep 26, 2007 | 56.99 | 57.30 | 56.71 | 57.30 | 131,964 | +0.74(+1.32%) |
Sep 25, 2007 | 56.10 | 56.59 | 56.00 | 56.55 | 137,640 | -0.22(-0.38%) |
Sep 24, 2007 | 57.20 | 57.48 | 56.60 | 56.77 | 200,332 | -0.15(-0.26%) |
Sep 21, 2007 | 56.94 | 57.16 | 56.88 | 56.92 | 208,459 | +0.27(+0.48%) |
Sep 20, 2007 | 56.82 | 57.00 | 56.41 | 56.64 | 260,445 | -0.02(-0.04%) |
Sep 19, 2007 | 56.50 | 57.56 | 56.43 | 56.67 | 464,389 | +0.69(+1.23%) |
Sep 18, 2007 | 54.04 | 55.98 | 53.85 | 55.98 | 422,981 | +2.20(+4.09%) |
Sep 17, 2007 | 53.88 | 54.45 | 53.73 | 53.78 | 152,861 | -0.13(-0.24%) |
Sep 14, 2007 | 53.26 | 53.94 | 53.26 | 53.91 | 180,467 | +0.55(+1.03%) |
Sep 13, 2007 | 53.23 | 53.77 | 53.02 | 53.36 | 263,541 | +0.61(+1.16%) |
Sep 12, 2007 | 52.60 | 53.18 | 52.60 | 52.75 | 277,860 | -0.05(-0.09%) |
Sep 11, 2007 | 52.32 | 52.95 | 52.32 | 52.79 | 344,809 | +0.71(+1.35%) |
Sep 10, 2007 | 52.99 | 52.99 | 51.52 | 52.09 | 830,742 | -0.56(-1.06%) |
Sep 07, 2007 | 53.05 | 53.21 | 52.36 | 52.64 | 357,064 | -1.12(-2.08%) |
Sep 06, 2007 | 53.54 | 53.98 | 53.18 | 53.76 | 284,954 | +0.59(+1.11%) |
Sep 05, 2007 | 53.37 | 53.54 | 52.79 | 53.17 | 305,078 | -0.43(-0.80%) |
Sep 04, 2007 | 52.71 | 53.90 | 52.70 | 53.60 | 344,551 | +0.66(+1.24%) |
Aug 31, 2007 | 53.16 | 53.37 | 52.70 | 52.94 | 386,733 | +0.67(+1.29%) |
Aug 30, 2007 | 52.00 | 52.68 | 51.89 | 52.26 | 358,225 | +0.15(+0.28%) |
Aug 29, 2007 | 51.63 | 52.38 | 51.37 | 52.12 | 293,855 | +1.05(+2.05%) |
Aug 28, 2007 | 52.11 | 52.16 | 50.99 | 51.07 | 410,211 | -1.48(-2.82%) |
Aug 27, 2007 | 53.01 | 53.05 | 52.30 | 52.55 | 308,690 | -0.20(-0.38%) |
Aug 24, 2007 | 52.23 | 52.96 | 51.85 | 52.75 | 537,144 | +0.87(+1.67%) |
Aug 23, 2007 | 52.64 | 52.75 | 51.43 | 51.88 | 576,875 | -0.35(-0.67%) |
Aug 22, 2007 | 51.22 | 52.26 | 51.22 | 52.23 | 248,061 | +1.68(+3.33%) |
Aug 21, 2007 | 50.26 | 50.93 | 50.13 | 50.55 | 364,030 | +0.24(+0.48%) |
Aug 20, 2007 | 50.10 | 50.57 | 49.45 | 50.31 | 599,966 | +0.73(+1.47%) |
Aug 17, 2007 | 50.08 | 50.26 | 48.65 | 49.58 | 1,108,514 | +1.06(+2.19%) |
Aug 16, 2007 | 48.13 | 48.84 | 46.29 | 48.52 | 1,020,773 | -0.71(-1.43%) |
Aug 15, 2007 | 50.54 | 50.92 | 49.07 | 49.23 | 968,124 | -1.76(-3.45%) |
Aug 14, 2007 | 52.13 | 52.31 | 50.78 | 50.99 | 222,004 | -1.02(-1.95%) |
Aug 13, 2007 | 52.71 | 52.78 | 51.97 | 52.00 | 412,017 | +0.16(+0.30%) |
Aug 10, 2007 | 50.70 | 52.44 | 50.64 | 51.85 | 224,713 | -0.20(-0.39%) |
Aug 09, 2007 | 52.17 | 53.62 | 51.99 | 52.05 | 503,037 | -1.59(-2.96%) |
Aug 08, 2007 | 53.09 | 53.90 | 52.99 | 53.64 | 763,018 | +1.26(+2.41%) |
Aug 07, 2007 | 51.74 | 52.70 | 51.63 | 52.37 | 575,843 | +0.50(+0.96%) |
Aug 06, 2007 | 51.94 | 51.98 | 50.62 | 51.88 | 733,994 | -0.01(-0.01%) |
Aug 03, 2007 | 52.07 | 53.23 | 51.82 | 51.88 | 177,629 | -1.35(-2.53%) |
Aug 02, 2007 | 53.36 | 53.64 | 52.78 | 53.23 | 185,626 | +0.00(+0.00%) |
Aug 01, 2007 | 52.99 | 53.49 | 52.06 | 53.23 | 549,915 | -0.13(-0.25%) |
Jul 31, 2007 | 54.46 | 54.77 | 53.32 | 53.37 | 316,172 | -0.20(-0.38%) |
Jul 30, 2007 | 52.91 | 53.76 | 52.53 | 53.57 | 299,914 | +1.11(+2.11%) |
Jul 27, 2007 | 53.22 | 53.88 | 52.25 | 52.46 | 435,107 | -1.08(-2.01%) |
Jul 26, 2007 | 54.30 | 54.52 | 52.59 | 53.54 | 888,145 | -2.02(-3.63%) |
Jul 25, 2007 | 56.45 | 56.51 | 54.65 | 55.55 | 420,272 | -0.64(-1.14%) |
Jul 24, 2007 | 57.15 | 57.16 | 55.93 | 56.20 | 137,253 | -1.31(-2.28%) |
Jul 23, 2007 | 57.75 | 57.75 | 57.37 | 57.51 | 175,307 | +0.02(+0.03%) |
Jul 20, 2007 | 58.10 | 58.10 | 57.12 | 57.49 | 260,445 | -0.81(-1.40%) |
Jul 19, 2007 | 58.22 | 58.37 | 57.93 | 58.30 | 158,666 | +0.21(+0.35%) |
Jul 18, 2007 | 57.37 | 58.12 | 57.37 | 58.10 | 134,157 | +0.16(+0.27%) |
Jul 17, 2007 | 57.75 | 58.22 | 57.75 | 57.94 | 155,312 | +0.40(+0.70%) |
Jul 16, 2007 | 57.94 | 58.07 | 57.37 | 57.54 | 149,507 | -0.44(-0.76%) |
Jul 13, 2007 | 57.61 | 58.10 | 57.51 | 57.98 | 235,032 | +0.67(+1.16%) |
Jul 12, 2007 | 56.90 | 57.32 | 56.88 | 57.31 | 708,710 | +1.35(+2.41%) |
Jul 11, 2007 | 55.89 | 56.13 | 55.47 | 55.96 | 452,651 | +0.53(+0.95%) |
Jul 10, 2007 | 55.92 | 56.10 | 55.44 | 55.44 | 208,588 | -0.89(-1.58%) |
Jul 09, 2007 | 56.44 | 56.54 | 56.09 | 56.33 | 109,518 | +0.24(+0.43%) |
Jul 06, 2007 | 55.66 | 56.20 | 55.58 | 56.09 | 99,585 | +0.42(+0.75%) |
Jul 05, 2007 | 55.74 | 55.75 | 55.37 | 55.67 | 199,816 | +0.19(+0.35%) |
Jul 03, 2007 | 55.64 | 55.64 | 55.40 | 55.47 | 210,652 | +0.15(+0.27%) |