Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 53.18 | 53.34 | 52.60 | 52.90 | 3,020,286 | -0.29(-0.55%) |
Sep 27, 2007 | 53.35 | 53.93 | 52.95 | 53.19 | 2,719,526 | +0.56(+1.06%) |
Sep 26, 2007 | 52.56 | 53.02 | 51.93 | 52.64 | 3,457,663 | +0.19(+0.36%) |
Sep 25, 2007 | 52.88 | 52.88 | 51.42 | 52.45 | 6,005,034 | -0.72(-1.36%) |
Sep 24, 2007 | 54.78 | 54.98 | 53.14 | 53.17 | 5,702,864 | -1.79(-3.26%) |
Sep 21, 2007 | 55.37 | 55.47 | 54.28 | 54.96 | 7,053,865 | -0.29(-0.53%) |
Sep 20, 2007 | 56.52 | 56.50 | 55.22 | 55.26 | 4,636,711 | -1.27(-2.24%) |
Sep 19, 2007 | 55.74 | 57.68 | 55.55 | 56.52 | 6,065,940 | +1.00(+1.79%) |
Sep 18, 2007 | 51.95 | 55.86 | 51.98 | 55.53 | 7,620,852 | +3.58(+6.88%) |
Sep 17, 2007 | 51.82 | 52.47 | 51.18 | 51.95 | 4,233,248 | -0.69(-1.32%) |
Sep 14, 2007 | 52.35 | 52.84 | 51.59 | 52.64 | 3,584,422 | -0.24(-0.45%) |
Sep 13, 2007 | 51.86 | 53.03 | 51.86 | 52.88 | 4,275,443 | +1.07(+2.06%) |
Sep 12, 2007 | 50.79 | 52.29 | 50.26 | 51.82 | 4,621,788 | +0.79(+1.54%) |
Sep 11, 2007 | 50.25 | 51.30 | 50.17 | 51.03 | 4,269,513 | +1.03(+2.05%) |
Sep 10, 2007 | 50.17 | 50.58 | 49.53 | 50.00 | 5,005,681 | +0.07(+0.14%) |
Sep 07, 2007 | 50.18 | 50.64 | 49.51 | 49.93 | 6,784,500 | -1.13(-2.21%) |
Sep 06, 2007 | 50.09 | 51.16 | 50.09 | 51.06 | 3,790,961 | +0.78(+1.55%) |
Sep 05, 2007 | 50.80 | 50.88 | 49.85 | 50.28 | 5,013,593 | -1.27(-2.46%) |
Sep 04, 2007 | 51.47 | 52.00 | 51.24 | 51.55 | 4,066,731 | +0.06(+0.11%) |
Aug 31, 2007 | 52.20 | 52.56 | 51.15 | 51.49 | 3,821,100 | +0.33(+0.64%) |
Aug 30, 2007 | 51.23 | 51.84 | 50.96 | 51.16 | 5,006,184 | -0.63(-1.21%) |
Aug 29, 2007 | 51.12 | 52.03 | 49.98 | 51.79 | 6,013,825 | +1.03(+2.02%) |
Aug 28, 2007 | 51.84 | 51.99 | 50.51 | 50.77 | 8,066,404 | -1.71(-3.26%) |
Aug 27, 2007 | 52.48 | 52.75 | 51.84 | 52.48 | 2,636,519 | -0.33(-0.63%) |
Aug 24, 2007 | 52.85 | 53.03 | 52.22 | 52.81 | 3,713,479 | -0.42(-0.79%) |
Aug 23, 2007 | 53.59 | 53.93 | 52.44 | 53.23 | 5,092,707 | -0.07(-0.13%) |
Aug 22, 2007 | 55.58 | 55.58 | 52.71 | 53.31 | 7,599,001 | -1.22(-2.23%) |
Aug 21, 2007 | 53.62 | 55.46 | 52.69 | 54.52 | 10,197,135 | +1.39(+2.62%) |
Aug 20, 2007 | 54.75 | 55.33 | 52.09 | 53.13 | 6,888,678 | -1.62(-2.95%) |
Aug 17, 2007 | 54.15 | 55.43 | 51.77 | 54.75 | 10,655,202 | +3.10(+6.00%) |
Aug 16, 2007 | 50.19 | 52.46 | 47.37 | 51.65 | 14,901,484 | +1.46(+2.90%) |
Aug 15, 2007 | 52.70 | 53.32 | 49.70 | 50.19 | 12,490,542 | -2.37(-4.50%) |
Aug 14, 2007 | 54.79 | 54.84 | 51.95 | 52.56 | 7,675,240 | -1.97(-3.61%) |
Aug 13, 2007 | 55.03 | 56.37 | 54.23 | 54.52 | 4,404,914 | -0.50(-0.91%) |
Aug 10, 2007 | 53.42 | 55.21 | 52.80 | 55.03 | 6,443,548 | +0.88(+1.62%) |
Aug 09, 2007 | 54.95 | 56.89 | 54.00 | 54.15 | 9,019,060 | -2.86(-5.01%) |
Aug 08, 2007 | 56.23 | 58.76 | 55.93 | 57.01 | 7,837,172 | +0.78(+1.39%) |
Aug 07, 2007 | 55.08 | 56.97 | 54.54 | 56.23 | 6,576,052 | +0.29(+0.51%) |
Aug 06, 2007 | 53.85 | 55.94 | 52.09 | 55.94 | 9,511,786 | +1.97(+3.66%) |
Aug 03, 2007 | 54.97 | 56.70 | 53.77 | 53.97 | 12,345,077 | -2.73(-4.82%) |
Aug 02, 2007 | 55.94 | 57.68 | 55.81 | 56.70 | 6,205,789 | +0.99(+1.77%) |
Aug 01, 2007 | 56.14 | 57.26 | 54.25 | 55.71 | 13,827,782 | -0.64(-1.13%) |
Jul 31, 2007 | 59.30 | 59.86 | 56.21 | 56.35 | 11,046,323 | -2.17(-3.71%) |
Jul 30, 2007 | 58.15 | 59.19 | 57.42 | 58.52 | 5,417,766 | +0.37(+0.64%) |
Jul 27, 2007 | 58.10 | 59.58 | 58.02 | 58.15 | 5,624,156 | -0.64(-1.10%) |
Jul 26, 2007 | 58.82 | 59.15 | 57.50 | 58.79 | 7,895,596 | -1.03(-1.72%) |
Jul 25, 2007 | 60.60 | 61.04 | 58.83 | 59.82 | 6,418,181 | -0.19(-0.32%) |
Jul 24, 2007 | 60.94 | 61.09 | 59.79 | 60.01 | 6,027,424 | -2.14(-3.45%) |
Jul 23, 2007 | 62.15 | 62.61 | 61.84 | 62.15 | 3,380,946 | +0.31(+0.50%) |
Jul 20, 2007 | 61.71 | 62.75 | 60.93 | 61.84 | 9,733,648 | +1.71(+2.85%) |
Jul 19, 2007 | 62.18 | 62.18 | 59.48 | 60.13 | 8,317,020 | -0.69(-1.14%) |
Jul 18, 2007 | 60.52 | 61.06 | 59.98 | 60.82 | 6,174,835 | -0.01(-0.01%) |
Jul 17, 2007 | 60.69 | 61.54 | 60.37 | 60.83 | 4,026,506 | +0.15(+0.25%) |
Jul 16, 2007 | 59.77 | 61.42 | 59.77 | 60.68 | 3,959,018 | +0.68(+1.13%) |
Jul 13, 2007 | 60.09 | 60.46 | 59.75 | 60.00 | 3,311,000 | -0.29(-0.48%) |
Jul 12, 2007 | 59.87 | 60.68 | 59.43 | 60.29 | 5,433,653 | +0.86(+1.45%) |
Jul 11, 2007 | 60.72 | 60.83 | 59.01 | 59.43 | 10,334,476 | -0.84(-1.39%) |
Jul 10, 2007 | 62.11 | 62.25 | 60.07 | 60.27 | 6,992,960 | -2.52(-4.02%) |
Jul 09, 2007 | 62.34 | 63.09 | 62.24 | 62.79 | 2,616,809 | +0.19(+0.31%) |
Jul 06, 2007 | 62.14 | 62.83 | 61.99 | 62.60 | 2,437,626 | +0.46(+0.74%) |
Jul 05, 2007 | 62.49 | 62.65 | 61.95 | 62.14 | 2,833,928 | -0.72(-1.15%) |
Jul 03, 2007 | 62.77 | 63.26 | 62.77 | 62.86 | 1,366,795 | +0.15(+0.24%) |