Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 57.14 | 57.43 | 56.99 | 57.19 | 1,196,683 | -0.10(-0.17%) |
Sep 27, 2007 | 56.61 | 57.72 | 56.40 | 57.29 | 1,611,609 | +0.81(+1.44%) |
Sep 26, 2007 | 56.44 | 56.68 | 56.20 | 56.47 | 1,057,213 | +0.19(+0.34%) |
Sep 25, 2007 | 55.73 | 56.65 | 55.73 | 56.28 | 1,153,880 | +0.32(+0.58%) |
Sep 24, 2007 | 56.56 | 56.62 | 55.72 | 55.96 | 2,082,684 | -0.61(-1.07%) |
Sep 21, 2007 | 56.76 | 57.30 | 56.29 | 56.56 | 9,232,249 | -0.19(-0.34%) |
Sep 20, 2007 | 56.90 | 57.41 | 56.64 | 56.76 | 1,832,117 | -0.37(-0.64%) |
Sep 19, 2007 | 56.91 | 57.27 | 56.39 | 57.12 | 2,391,925 | +0.42(+0.73%) |
Sep 18, 2007 | 56.27 | 56.86 | 55.39 | 56.71 | 2,168,290 | +0.82(+1.46%) |
Sep 17, 2007 | 57.96 | 58.01 | 55.65 | 55.89 | 3,804,642 | -2.40(-4.12%) |
Sep 14, 2007 | 57.53 | 58.63 | 57.51 | 58.29 | 1,149,792 | +0.53(+0.92%) |
Sep 13, 2007 | 57.75 | 58.03 | 57.50 | 57.76 | 768,772 | +0.48(+0.84%) |
Sep 12, 2007 | 57.06 | 57.77 | 57.06 | 57.28 | 989,040 | -0.06(-0.10%) |
Sep 11, 2007 | 56.51 | 57.37 | 56.47 | 57.34 | 1,125,145 | +1.16(+2.07%) |
Sep 10, 2007 | 56.31 | 56.51 | 55.63 | 56.17 | 788,851 | +0.22(+0.39%) |
Sep 07, 2007 | 56.24 | 56.90 | 55.86 | 55.96 | 1,681,224 | -0.75(-1.32%) |
Sep 06, 2007 | 55.18 | 56.73 | 55.18 | 56.71 | 1,189,590 | +1.29(+2.33%) |
Sep 05, 2007 | 55.63 | 55.72 | 55.22 | 55.42 | 901,751 | -0.48(-0.86%) |
Sep 04, 2007 | 55.54 | 56.12 | 55.31 | 55.90 | 950,445 | +0.34(+0.61%) |
Aug 31, 2007 | 55.95 | 56.14 | 55.25 | 55.56 | 888,285 | +0.14(+0.26%) |
Aug 30, 2007 | 54.97 | 55.89 | 54.79 | 55.42 | 807,007 | -0.10(-0.18%) |
Aug 29, 2007 | 55.03 | 55.56 | 54.55 | 55.52 | 760,476 | +0.83(+1.52%) |
Aug 28, 2007 | 55.61 | 56.03 | 54.64 | 54.69 | 1,327,618 | -1.11(-2.00%) |
Aug 27, 2007 | 55.85 | 56.43 | 55.80 | 55.80 | 776,531 | -0.08(-0.15%) |
Aug 24, 2007 | 55.77 | 56.01 | 55.52 | 55.88 | 826,605 | +0.20(+0.36%) |
Aug 23, 2007 | 56.54 | 56.54 | 55.33 | 55.68 | 703,486 | -0.28(-0.51%) |
Aug 22, 2007 | 55.66 | 56.01 | 55.21 | 55.97 | 990,844 | +0.81(+1.46%) |
Aug 21, 2007 | 55.33 | 55.62 | 54.48 | 55.16 | 879,267 | -0.45(-0.81%) |
Aug 20, 2007 | 56.07 | 56.43 | 55.24 | 55.61 | 1,019,870 | -0.34(-0.61%) |
Aug 17, 2007 | 54.89 | 56.01 | 53.65 | 55.95 | 2,478,012 | +1.96(+3.64%) |
Aug 16, 2007 | 53.13 | 54.19 | 52.82 | 53.99 | 2,757,036 | +0.42(+0.78%) |
Aug 15, 2007 | 53.34 | 54.25 | 53.29 | 53.57 | 1,351,544 | +0.23(+0.44%) |
Aug 14, 2007 | 54.39 | 54.69 | 53.34 | 53.34 | 1,488,494 | -1.02(-1.88%) |
Aug 13, 2007 | 55.03 | 55.21 | 53.66 | 54.36 | 1,526,724 | -0.60(-1.09%) |
Aug 10, 2007 | 56.34 | 57.08 | 54.77 | 54.96 | 1,856,044 | -1.23(-2.19%) |
Aug 09, 2007 | 57.29 | 58.31 | 56.19 | 56.19 | 3,560,419 | -1.11(-1.94%) |
Aug 08, 2007 | 54.89 | 57.31 | 54.85 | 57.31 | 2,277,102 | +1.90(+3.42%) |
Aug 07, 2007 | 53.70 | 55.91 | 53.53 | 55.41 | 2,408,827 | +1.23(+2.27%) |
Aug 06, 2007 | 52.32 | 54.48 | 52.27 | 54.18 | 2,654,230 | +1.85(+3.53%) |
Aug 03, 2007 | 52.81 | 53.04 | 52.26 | 52.33 | 2,293,934 | -0.63(-1.19%) |
Aug 02, 2007 | 52.47 | 53.16 | 52.14 | 52.96 | 2,715,984 | +0.45(+0.86%) |
Aug 01, 2007 | 52.10 | 52.78 | 51.75 | 52.51 | 2,554,169 | +0.59(+1.14%) |
Jul 31, 2007 | 53.30 | 53.42 | 51.92 | 51.92 | 2,651,797 | -1.51(-2.83%) |
Jul 30, 2007 | 52.22 | 53.44 | 51.44 | 53.44 | 2,502,058 | +1.04(+1.98%) |
Jul 27, 2007 | 53.62 | 53.64 | 52.26 | 52.40 | 4,053,525 | -1.13(-2.11%) |
Jul 26, 2007 | 54.46 | 54.47 | 52.82 | 53.53 | 3,435,180 | -1.38(-2.51%) |
Jul 25, 2007 | 55.37 | 55.43 | 54.35 | 54.91 | 1,627,452 | -0.41(-0.74%) |
Jul 24, 2007 | 55.78 | 56.13 | 55.21 | 55.32 | 1,484,132 | -0.38(-0.69%) |
Jul 23, 2007 | 55.98 | 56.69 | 55.65 | 55.70 | 1,922,413 | -0.16(-0.28%) |
Jul 20, 2007 | 56.14 | 56.93 | 55.41 | 55.86 | 2,854,944 | -0.36(-0.64%) |
Jul 19, 2007 | 55.99 | 56.47 | 55.81 | 56.22 | 1,426,399 | +0.22(+0.40%) |
Jul 18, 2007 | 56.25 | 56.36 | 55.55 | 55.99 | 1,987,700 | -0.17(-0.31%) |
Jul 17, 2007 | 56.00 | 57.31 | 55.72 | 56.17 | 1,987,700 | +0.03(+0.06%) |
Jul 16, 2007 | 55.61 | 56.43 | 55.52 | 56.13 | 1,373,667 | +0.74(+1.34%) |
Jul 13, 2007 | 55.18 | 55.50 | 54.44 | 55.39 | 1,399,878 | +0.02(+0.04%) |
Jul 12, 2007 | 54.39 | 55.37 | 54.04 | 55.37 | 1,599,511 | +1.13(+2.09%) |
Jul 11, 2007 | 53.29 | 54.24 | 53.29 | 54.24 | 1,368,978 | +0.95(+1.78%) |
Jul 10, 2007 | 53.73 | 54.09 | 53.23 | 53.29 | 1,989,591 | -0.98(-1.81%) |
Jul 09, 2007 | 54.14 | 54.39 | 53.72 | 54.27 | 1,106,989 | -0.05(-0.09%) |
Jul 06, 2007 | 53.11 | 54.47 | 53.04 | 54.32 | 2,031,705 | +1.29(+2.43%) |
Jul 05, 2007 | 52.44 | 53.18 | 52.35 | 53.03 | 1,539,229 | -0.16(-0.30%) |
Jul 03, 2007 | 52.98 | 53.20 | 52.77 | 53.19 | 646,014 | +0.41(+0.77%) |