Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 58.58 | 58.58 | 58.03 | 58.34 | 5,695,756 | +0.12(+0.20%) |
Sep 27, 2007 | 57.85 | 58.35 | 57.78 | 58.22 | 5,221,564 | +0.53(+0.92%) |
Sep 26, 2007 | 57.46 | 57.94 | 57.21 | 57.69 | 5,465,879 | +0.39(+0.69%) |
Sep 25, 2007 | 57.03 | 57.54 | 56.31 | 57.29 | 3,859,626 | +0.06(+0.11%) |
Sep 24, 2007 | 57.10 | 57.81 | 57.04 | 57.23 | 4,990,885 | +0.08(+0.14%) |
Sep 21, 2007 | 57.66 | 57.66 | 56.88 | 57.15 | 7,983,138 | +0.15(+0.26%) |
Sep 20, 2007 | 56.87 | 57.54 | 56.79 | 57.00 | 5,318,998 | -0.32(-0.57%) |
Sep 19, 2007 | 57.19 | 57.51 | 56.78 | 57.33 | 7,694,016 | +0.19(+0.33%) |
Sep 18, 2007 | 55.64 | 57.20 | 55.64 | 57.14 | 6,983,391 | +1.70(+3.07%) |
Sep 17, 2007 | 55.45 | 55.94 | 55.32 | 55.44 | 3,039,075 | -0.06(-0.10%) |
Sep 14, 2007 | 55.27 | 55.77 | 55.14 | 55.49 | 3,761,932 | -0.04(-0.08%) |
Sep 13, 2007 | 55.53 | 55.91 | 55.29 | 55.54 | 4,958,321 | +0.01(+0.01%) |
Sep 12, 2007 | 55.21 | 55.96 | 55.05 | 55.53 | 5,095,095 | +0.52(+0.95%) |
Sep 11, 2007 | 54.86 | 55.24 | 54.64 | 55.01 | 5,404,439 | +0.26(+0.48%) |
Sep 10, 2007 | 55.56 | 56.02 | 54.36 | 54.74 | 8,398,501 | -0.69(-1.24%) |
Sep 07, 2007 | 56.35 | 56.35 | 55.27 | 55.43 | 5,744,844 | -1.07(-1.89%) |
Sep 06, 2007 | 56.27 | 56.75 | 56.15 | 56.50 | 4,233,879 | +0.44(+0.79%) |
Sep 05, 2007 | 56.35 | 56.57 | 55.83 | 56.05 | 5,183,706 | -0.77(-1.35%) |
Sep 04, 2007 | 56.70 | 57.04 | 56.04 | 56.82 | 4,889,983 | +0.10(+0.18%) |
Aug 31, 2007 | 55.99 | 57.05 | 55.82 | 56.72 | 7,914,640 | +1.02(+1.82%) |
Aug 30, 2007 | 55.11 | 56.10 | 54.91 | 55.70 | 5,685,008 | +0.37(+0.68%) |
Aug 29, 2007 | 54.89 | 55.39 | 54.55 | 55.33 | 4,432,795 | +0.71(+1.30%) |
Aug 28, 2007 | 55.22 | 55.79 | 54.60 | 54.62 | 5,092,910 | -0.67(-1.22%) |
Aug 27, 2007 | 55.36 | 55.65 | 54.83 | 55.29 | 3,500,934 | -0.28(-0.50%) |
Aug 24, 2007 | 55.17 | 55.57 | 54.86 | 55.57 | 4,792,289 | +0.25(+0.45%) |
Aug 23, 2007 | 55.69 | 55.69 | 54.99 | 55.32 | 4,354,512 | -0.20(-0.36%) |
Aug 22, 2007 | 55.18 | 55.84 | 54.89 | 55.52 | 4,908,431 | +0.38(+0.69%) |
Aug 21, 2007 | 54.92 | 55.32 | 54.64 | 55.14 | 4,943,562 | +0.12(+0.22%) |
Aug 20, 2007 | 54.58 | 55.38 | 54.48 | 55.03 | 5,157,237 | +0.27(+0.50%) |
Aug 17, 2007 | 54.23 | 55.55 | 53.63 | 54.75 | 9,841,727 | +1.51(+2.85%) |
Aug 16, 2007 | 51.87 | 53.78 | 51.87 | 53.24 | 10,777,598 | +0.21(+0.40%) |
Aug 15, 2007 | 52.95 | 53.88 | 52.94 | 53.02 | 6,277,655 | -0.44(-0.82%) |
Aug 14, 2007 | 53.78 | 54.08 | 53.23 | 53.46 | 5,564,048 | -0.31(-0.57%) |
Aug 13, 2007 | 54.33 | 54.33 | 53.45 | 53.77 | 5,015,750 | +0.17(+0.33%) |
Aug 10, 2007 | 53.83 | 54.04 | 52.84 | 53.59 | 9,399,920 | -0.55(-1.02%) |
Aug 09, 2007 | 54.79 | 54.94 | 54.09 | 54.15 | 8,132,486 | -0.80(-1.46%) |
Aug 08, 2007 | 54.79 | 55.21 | 54.23 | 54.95 | 7,629,695 | +0.07(+0.14%) |
Aug 07, 2007 | 54.21 | 55.30 | 54.20 | 54.88 | 7,238,247 | +0.16(+0.30%) |
Aug 06, 2007 | 54.67 | 55.09 | 53.99 | 54.71 | 9,172,221 | +0.13(+0.24%) |
Aug 03, 2007 | 55.10 | 55.57 | 54.55 | 54.58 | 8,055,103 | -0.97(-1.75%) |
Aug 02, 2007 | 55.52 | 55.77 | 55.11 | 55.56 | 6,182,828 | +0.03(+0.06%) |
Aug 01, 2007 | 55.44 | 55.77 | 54.70 | 55.52 | 9,107,297 | +0.09(+0.17%) |
Jul 31, 2007 | 55.77 | 56.40 | 55.34 | 55.43 | 9,183,157 | -0.79(-1.40%) |
Jul 30, 2007 | 56.22 | 56.66 | 55.96 | 56.22 | 7,773,392 | +0.08(+0.14%) |
Jul 27, 2007 | 56.35 | 57.35 | 56.13 | 56.13 | 10,023,962 | +0.00(+0.00%) |
Jul 26, 2007 | 55.87 | 57.29 | 55.32 | 56.13 | 12,155,786 | +0.27(+0.48%) |
Jul 25, 2007 | 56.25 | 56.28 | 54.88 | 55.87 | 8,178,269 | -0.04(-0.08%) |
Jul 24, 2007 | 56.44 | 56.87 | 55.70 | 55.91 | 5,846,070 | -0.74(-1.30%) |
Jul 23, 2007 | 56.48 | 56.99 | 56.32 | 56.65 | 4,439,103 | +0.41(+0.73%) |
Jul 20, 2007 | 56.42 | 56.98 | 55.23 | 56.23 | 8,196,419 | -0.60(-1.05%) |
Jul 19, 2007 | 57.23 | 57.32 | 56.36 | 56.83 | 4,473,220 | -0.19(-0.34%) |
Jul 18, 2007 | 56.79 | 57.33 | 56.73 | 57.03 | 6,982,138 | +0.25(+0.44%) |
Jul 17, 2007 | 57.00 | 57.15 | 56.47 | 56.78 | 4,090,787 | +0.13(+0.23%) |
Jul 16, 2007 | 56.50 | 57.55 | 56.00 | 56.65 | 7,353,663 | +0.41(+0.72%) |
Jul 13, 2007 | 55.84 | 56.25 | 55.73 | 56.24 | 5,790,563 | +0.18(+0.32%) |
Jul 12, 2007 | 54.65 | 56.08 | 54.61 | 56.06 | 6,729,482 | +1.28(+2.33%) |
Jul 11, 2007 | 54.37 | 55.03 | 54.28 | 54.78 | 4,118,860 | +0.41(+0.76%) |
Jul 10, 2007 | 54.82 | 55.08 | 54.34 | 54.37 | 5,503,417 | -0.55(-1.01%) |
Jul 09, 2007 | 54.84 | 55.21 | 54.79 | 54.93 | 3,727,425 | +0.00(+0.00%) |
Jul 06, 2007 | 54.83 | 55.36 | 54.58 | 54.93 | 3,223,253 | +0.22(+0.40%) |
Jul 05, 2007 | 54.66 | 55.11 | 54.47 | 54.71 | 3,025,459 | -0.11(-0.20%) |
Jul 03, 2007 | 54.86 | 54.97 | 54.57 | 54.82 | 1,689,509 | -0.04(-0.07%) |