Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 55.51 | 55.62 | 55.20 | 55.45 | 275,784 | -0.01(-0.02%) |
Sep 27, 2007 | 55.51 | 55.51 | 55.27 | 55.46 | 199,443 | +0.28(+0.51%) |
Sep 26, 2007 | 55.16 | 55.32 | 55.00 | 55.18 | 858,332 | +0.25(+0.45%) |
Sep 25, 2007 | 54.55 | 54.93 | 54.44 | 54.93 | 237,204 | +0.06(+0.11%) |
Sep 24, 2007 | 54.99 | 55.21 | 54.69 | 54.87 | 215,693 | -0.11(-0.20%) |
Sep 21, 2007 | 55.08 | 55.27 | 54.98 | 54.98 | 310,037 | +0.22(+0.41%) |
Sep 20, 2007 | 54.91 | 54.98 | 54.67 | 54.76 | 213,589 | -0.19(-0.34%) |
Sep 19, 2007 | 55.08 | 55.44 | 54.72 | 54.95 | 419,813 | +0.23(+0.42%) |
Sep 18, 2007 | 53.60 | 54.72 | 53.41 | 54.72 | 258,598 | +1.31(+2.45%) |
Sep 17, 2007 | 53.40 | 53.50 | 53.18 | 53.41 | 188,571 | -0.22(-0.41%) |
Sep 14, 2007 | 53.27 | 53.70 | 53.20 | 53.63 | 1,347,472 | +0.03(+0.06%) |
Sep 13, 2007 | 53.57 | 53.80 | 53.46 | 53.60 | 530,174 | +0.25(+0.47%) |
Sep 12, 2007 | 53.29 | 53.61 | 53.16 | 53.35 | 181,673 | -0.01(-0.02%) |
Sep 11, 2007 | 52.87 | 53.38 | 52.84 | 53.36 | 584,185 | +0.72(+1.37%) |
Sep 10, 2007 | 53.08 | 53.08 | 52.20 | 52.64 | 173,022 | -0.18(-0.34%) |
Sep 07, 2007 | 52.96 | 53.03 | 52.51 | 52.82 | 278,940 | -0.77(-1.44%) |
Sep 06, 2007 | 53.52 | 53.69 | 53.20 | 53.59 | 269,821 | +0.27(+0.50%) |
Sep 05, 2007 | 53.37 | 53.56 | 53.14 | 53.32 | 299,750 | -0.48(-0.89%) |
Sep 04, 2007 | 53.23 | 54.05 | 53.17 | 53.80 | 607,917 | +0.61(+1.14%) |
Aug 31, 2007 | 53.14 | 53.45 | 52.91 | 53.20 | 167,177 | +0.55(+1.04%) |
Aug 30, 2007 | 52.35 | 52.95 | 52.35 | 52.65 | 126,493 | -0.03(-0.05%) |
Aug 29, 2007 | 51.88 | 52.86 | 51.53 | 52.67 | 250,181 | +1.10(+2.14%) |
Aug 28, 2007 | 52.35 | 52.40 | 51.49 | 51.57 | 312,609 | -0.96(-1.82%) |
Aug 27, 2007 | 52.82 | 52.85 | 52.53 | 52.53 | 159,812 | -0.42(-0.79%) |
Aug 24, 2007 | 52.32 | 52.95 | 52.22 | 52.95 | 207,510 | +0.68(+1.31%) |
Aug 23, 2007 | 52.61 | 52.64 | 51.97 | 52.26 | 322,663 | -0.06(-0.11%) |
Aug 22, 2007 | 52.18 | 52.36 | 51.93 | 52.32 | 333,886 | +0.63(+1.22%) |
Aug 21, 2007 | 51.41 | 51.86 | 51.38 | 51.69 | 183,778 | +0.13(+0.25%) |
Aug 20, 2007 | 51.39 | 51.74 | 51.10 | 51.56 | 248,544 | +0.13(+0.25%) |
Aug 17, 2007 | 51.55 | 51.91 | 50.75 | 51.43 | 347,565 | +0.85(+1.67%) |
Aug 16, 2007 | 50.16 | 50.65 | 49.19 | 50.59 | 481,657 | -0.18(-0.35%) |
Aug 15, 2007 | 51.39 | 51.86 | 50.66 | 50.77 | 312,609 | -0.88(-1.71%) |
Aug 14, 2007 | 52.56 | 52.57 | 51.51 | 51.65 | 305,478 | -0.89(-1.69%) |
Aug 13, 2007 | 52.86 | 52.86 | 52.43 | 52.54 | 152,213 | +0.39(+0.75%) |
Aug 10, 2007 | 51.79 | 52.61 | 51.52 | 52.14 | 206,341 | -0.29(-0.55%) |
Aug 09, 2007 | 52.95 | 53.66 | 52.43 | 52.43 | 281,629 | -1.30(-2.42%) |
Aug 08, 2007 | 53.46 | 53.97 | 53.22 | 53.73 | 262,573 | +0.73(+1.37%) |
Aug 07, 2007 | 52.57 | 53.40 | 52.37 | 53.01 | 208,562 | +0.40(+0.76%) |
Aug 06, 2007 | 52.26 | 52.78 | 51.72 | 52.61 | 308,868 | +0.44(+0.85%) |
Aug 03, 2007 | 52.55 | 53.18 | 52.14 | 52.16 | 473,296 | -1.02(-1.91%) |
Aug 02, 2007 | 52.97 | 53.19 | 52.61 | 53.18 | 233,075 | +0.56(+1.07%) |
Aug 01, 2007 | 52.53 | 52.73 | 51.77 | 52.61 | 221,305 | +0.43(+0.82%) |
Jul 31, 2007 | 53.48 | 53.55 | 52.19 | 52.19 | 311,090 | -0.90(-1.69%) |
Jul 30, 2007 | 52.78 | 53.24 | 52.46 | 53.08 | 360,074 | +0.82(+1.57%) |
Jul 27, 2007 | 53.16 | 53.44 | 52.26 | 52.26 | 212,888 | -1.00(-1.88%) |
Jul 26, 2007 | 53.61 | 54.02 | 52.59 | 53.26 | 518,444 | -0.99(-1.83%) |
Jul 25, 2007 | 54.66 | 54.66 | 53.90 | 54.26 | 907,475 | -0.10(-0.19%) |
Jul 24, 2007 | 54.81 | 55.04 | 54.15 | 54.36 | 207,042 | -0.74(-1.34%) |
Jul 23, 2007 | 55.32 | 55.36 | 55.07 | 55.09 | 133,274 | +0.18(+0.33%) |
Jul 20, 2007 | 55.37 | 55.37 | 54.69 | 54.92 | 260,352 | -0.42(-0.76%) |
Jul 19, 2007 | 55.39 | 55.54 | 55.33 | 55.33 | 262,222 | +0.21(+0.37%) |
Jul 18, 2007 | 55.01 | 55.15 | 54.73 | 55.13 | 122,284 | +0.00(+0.00%) |
Jul 17, 2007 | 55.15 | 55.35 | 55.08 | 55.13 | 204,119 | +0.01(+0.02%) |
Jul 16, 2007 | 55.05 | 55.31 | 55.04 | 55.12 | 120,998 | -0.05(-0.09%) |
Jul 13, 2007 | 54.96 | 55.24 | 54.92 | 55.17 | 124,739 | +0.13(+0.23%) |
Jul 12, 2007 | 54.39 | 55.04 | 54.38 | 55.04 | 146,134 | +0.90(+1.66%) |
Jul 11, 2007 | 53.92 | 54.16 | 53.67 | 54.15 | 122,284 | +0.32(+0.60%) |
Jul 10, 2007 | 54.20 | 54.33 | 53.81 | 53.82 | 105,684 | -0.64(-1.18%) |
Jul 09, 2007 | 54.51 | 54.56 | 54.31 | 54.46 | 457,107 | +0.05(+0.09%) |
Jul 06, 2007 | 54.18 | 54.48 | 54.02 | 54.41 | 218,031 | +0.26(+0.47%) |
Jul 05, 2007 | 53.99 | 54.25 | 53.84 | 54.15 | 211,485 | +0.21(+0.38%) |
Jul 03, 2007 | 53.85 | 53.95 | 53.83 | 53.95 | 58,687 | +0.18(+0.33%) |