Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 61.41 | 62.22 | 61.08 | 62.22 | 1,540,029 | +0.63(+1.02%) |
Sep 27, 2007 | 60.66 | 61.59 | 60.66 | 61.59 | 1,150,596 | +1.04(+1.72%) |
Sep 26, 2007 | 60.89 | 61.25 | 60.28 | 60.55 | 2,172,380 | -0.71(-1.15%) |
Sep 25, 2007 | 63.09 | 63.15 | 61.14 | 61.25 | 1,287,365 | -2.19(-3.45%) |
Sep 24, 2007 | 62.49 | 63.73 | 62.18 | 63.44 | 1,303,063 | +1.28(+2.05%) |
Sep 21, 2007 | 62.88 | 63.18 | 62.10 | 62.16 | 2,673,592 | +0.06(+0.10%) |
Sep 20, 2007 | 62.71 | 62.88 | 62.10 | 62.10 | 2,202,332 | -0.40(-0.63%) |
Sep 19, 2007 | 60.86 | 62.81 | 60.86 | 62.50 | 2,633,514 | +2.10(+3.47%) |
Sep 18, 2007 | 58.09 | 60.72 | 58.09 | 60.40 | 1,935,808 | +2.14(+3.67%) |
Sep 17, 2007 | 58.19 | 58.63 | 57.72 | 58.27 | 657,961 | +0.01(+0.02%) |
Sep 14, 2007 | 57.98 | 58.32 | 57.20 | 58.25 | 839,150 | -0.13(-0.23%) |
Sep 13, 2007 | 57.00 | 59.00 | 57.10 | 58.38 | 1,366,855 | +1.38(+2.43%) |
Sep 12, 2007 | 57.28 | 57.49 | 56.81 | 57.00 | 1,580,275 | -0.28(-0.49%) |
Sep 11, 2007 | 57.00 | 57.55 | 56.84 | 57.28 | 1,546,517 | +0.29(+0.50%) |
Sep 10, 2007 | 58.17 | 58.40 | 56.46 | 57.00 | 1,280,352 | -0.95(-1.63%) |
Sep 07, 2007 | 58.67 | 58.67 | 57.49 | 57.94 | 1,548,045 | -1.42(-2.39%) |
Sep 06, 2007 | 58.97 | 59.59 | 57.98 | 59.36 | 1,487,760 | +0.40(+0.67%) |
Sep 05, 2007 | 59.87 | 59.98 | 58.74 | 58.97 | 1,528,506 | -1.57(-2.59%) |
Sep 04, 2007 | 59.58 | 61.16 | 59.50 | 60.53 | 1,953,342 | +0.61(+1.02%) |
Aug 31, 2007 | 59.06 | 60.63 | 58.53 | 59.92 | 1,748,773 | +1.72(+2.96%) |
Aug 30, 2007 | 57.74 | 58.52 | 57.10 | 58.20 | 1,250,292 | +0.46(+0.80%) |
Aug 29, 2007 | 56.26 | 57.74 | 56.28 | 57.74 | 1,159,280 | +1.48(+2.63%) |
Aug 28, 2007 | 57.77 | 57.46 | 56.19 | 56.26 | 1,624,863 | -1.51(-2.61%) |
Aug 27, 2007 | 58.98 | 58.98 | 57.70 | 57.77 | 974,583 | -0.95(-1.62%) |
Aug 24, 2007 | 58.59 | 59.15 | 58.10 | 58.72 | 1,334,625 | -0.31(-0.53%) |
Aug 23, 2007 | 60.49 | 60.48 | 58.79 | 59.03 | 2,239,906 | -0.80(-1.34%) |
Aug 22, 2007 | 60.91 | 60.91 | 59.37 | 59.83 | 2,113,324 | -0.65(-1.08%) |
Aug 21, 2007 | 60.44 | 60.98 | 59.67 | 60.49 | 2,170,072 | +0.05(+0.08%) |
Aug 20, 2007 | 58.33 | 60.49 | 58.12 | 60.44 | 2,505,789 | +1.99(+3.40%) |
Aug 17, 2007 | 63.33 | 63.39 | 58.01 | 58.45 | 2,518,387 | +0.46(+0.78%) |
Aug 16, 2007 | 55.83 | 58.68 | 54.73 | 58.00 | 2,684,791 | +2.17(+3.88%) |
Aug 15, 2007 | 56.34 | 58.06 | 55.75 | 55.83 | 2,250,495 | -0.68(-1.21%) |
Aug 14, 2007 | 59.49 | 59.49 | 56.32 | 56.51 | 2,686,510 | -2.48(-4.20%) |
Aug 13, 2007 | 60.64 | 61.33 | 58.99 | 58.99 | 1,643,733 | -1.65(-2.72%) |
Aug 10, 2007 | 62.19 | 62.57 | 60.41 | 60.64 | 2,909,562 | -2.16(-3.43%) |
Aug 09, 2007 | 61.61 | 63.18 | 58.08 | 62.79 | 2,964,206 | +1.19(+1.92%) |
Aug 08, 2007 | 59.52 | 61.91 | 59.52 | 61.61 | 2,747,571 | +2.08(+3.50%) |
Aug 07, 2007 | 59.60 | 60.34 | 58.24 | 59.52 | 2,696,314 | -0.08(-0.13%) |
Aug 06, 2007 | 56.43 | 59.60 | 56.33 | 59.60 | 2,664,366 | +2.38(+4.15%) |
Aug 03, 2007 | 56.74 | 58.41 | 56.58 | 57.22 | 4,188,352 | -1.19(-2.03%) |
Aug 02, 2007 | 56.89 | 59.25 | 56.61 | 58.41 | 3,321,753 | +1.71(+3.02%) |
Aug 01, 2007 | 56.01 | 56.86 | 54.64 | 56.70 | 4,036,562 | +0.11(+0.20%) |
Jul 31, 2007 | 56.88 | 58.31 | 56.35 | 56.58 | 2,768,042 | -0.29(-0.52%) |
Jul 30, 2007 | 56.30 | 57.16 | 55.21 | 56.88 | 2,586,421 | +1.29(+2.33%) |
Jul 27, 2007 | 57.03 | 58.25 | 55.58 | 55.58 | 3,580,762 | -2.47(-4.26%) |
Jul 26, 2007 | 58.98 | 58.98 | 56.49 | 58.06 | 3,571,694 | -0.93(-1.57%) |
Jul 25, 2007 | 58.83 | 60.30 | 58.12 | 58.98 | 2,191,683 | +0.15(+0.25%) |
Jul 24, 2007 | 60.03 | 60.45 | 58.82 | 58.83 | 2,506,507 | -1.51(-2.51%) |
Jul 23, 2007 | 61.76 | 61.77 | 60.35 | 60.35 | 1,785,854 | -1.58(-2.55%) |
Jul 20, 2007 | 62.82 | 63.04 | 61.64 | 61.93 | 2,203,000 | -0.83(-1.33%) |
Jul 19, 2007 | 62.45 | 63.16 | 62.45 | 62.76 | 1,100,331 | +0.47(+0.75%) |
Jul 18, 2007 | 62.62 | 62.62 | 61.40 | 62.30 | 2,350,123 | -0.28(-0.45%) |
Jul 17, 2007 | 63.21 | 63.46 | 62.28 | 62.58 | 1,252,630 | -0.37(-0.59%) |
Jul 16, 2007 | 63.47 | 64.82 | 62.91 | 62.95 | 3,546,309 | -0.65(-1.02%) |
Jul 13, 2007 | 63.54 | 63.85 | 62.76 | 63.59 | 1,593,625 | +0.22(+0.34%) |
Jul 12, 2007 | 61.99 | 63.38 | 61.70 | 63.38 | 1,276,955 | +1.46(+2.35%) |
Jul 11, 2007 | 61.59 | 62.09 | 61.04 | 61.92 | 1,964,531 | +0.14(+0.23%) |
Jul 10, 2007 | 62.74 | 63.14 | 61.57 | 61.78 | 1,789,186 | -1.44(-2.28%) |
Jul 09, 2007 | 63.53 | 63.60 | 62.85 | 63.22 | 975,418 | -0.26(-0.42%) |
Jul 06, 2007 | 63.42 | 63.86 | 62.59 | 63.49 | 1,257,306 | +0.07(+0.10%) |
Jul 05, 2007 | 63.59 | 63.91 | 63.06 | 63.42 | 1,550,550 | +0.85(+1.36%) |
Jul 03, 2007 | 62.83 | 63.25 | 62.37 | 62.57 | 911,125 | -0.26(-0.41%) |