Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 57.99 | 58.16 | 57.61 | 57.84 | 103,423 | +0.05(+0.09%) |
Sep 27, 2007 | 57.73 | 57.93 | 57.58 | 57.79 | 105,988 | +0.72(+1.26%) |
Sep 26, 2007 | 57.18 | 57.31 | 56.96 | 57.07 | 42,395 | +0.18(+0.31%) |
Sep 25, 2007 | 56.51 | 56.91 | 56.24 | 56.89 | 73,314 | +0.04(+0.07%) |
Sep 24, 2007 | 57.18 | 57.20 | 56.76 | 56.85 | 106,258 | -0.27(-0.47%) |
Sep 21, 2007 | 56.96 | 57.29 | 56.96 | 57.12 | 102,342 | +0.34(+0.60%) |
Sep 20, 2007 | 56.84 | 57.10 | 56.67 | 56.78 | 80,875 | -0.05(-0.09%) |
Sep 19, 2007 | 56.99 | 57.21 | 56.65 | 56.83 | 80,775 | +0.44(+0.79%) |
Sep 18, 2007 | 55.03 | 56.44 | 54.82 | 56.39 | 278,540 | +1.77(+3.24%) |
Sep 17, 2007 | 54.78 | 54.99 | 54.39 | 54.62 | 103,963 | -0.79(-1.42%) |
Sep 14, 2007 | 55.15 | 55.50 | 55.09 | 55.40 | 105,853 | -0.27(-0.48%) |
Sep 13, 2007 | 55.68 | 55.94 | 55.52 | 55.67 | 91,676 | +0.27(+0.49%) |
Sep 12, 2007 | 55.07 | 55.65 | 55.07 | 55.39 | 82,495 | +0.16(+0.28%) |
Sep 11, 2007 | 55.03 | 55.47 | 55.01 | 55.24 | 280,835 | +0.72(+1.32%) |
Sep 10, 2007 | 54.94 | 54.96 | 54.18 | 54.52 | 334,032 | -0.19(-0.35%) |
Sep 07, 2007 | 54.96 | 55.07 | 54.55 | 54.71 | 195,234 | -0.70(-1.26%) |
Sep 06, 2007 | 55.40 | 55.74 | 55.05 | 55.41 | 368,596 | +0.05(+0.09%) |
Sep 05, 2007 | 55.48 | 55.56 | 55.19 | 55.36 | 81,550 | -0.96(-1.70%) |
Sep 04, 2007 | 55.50 | 56.42 | 55.50 | 56.31 | 215,217 | +0.47(+0.84%) |
Aug 31, 2007 | 55.82 | 56.04 | 55.47 | 55.84 | 75,879 | +1.13(+2.06%) |
Aug 30, 2007 | 54.33 | 55.16 | 54.33 | 54.72 | 75,609 | -0.54(-0.97%) |
Aug 29, 2007 | 54.57 | 55.26 | 54.30 | 55.25 | 117,599 | +1.45(+2.69%) |
Aug 28, 2007 | 54.88 | 54.91 | 53.70 | 53.81 | 84,250 | -1.50(-2.72%) |
Aug 27, 2007 | 55.52 | 55.52 | 55.19 | 55.31 | 69,398 | -0.39(-0.71%) |
Aug 24, 2007 | 54.95 | 55.76 | 54.82 | 55.71 | 402,890 | +0.77(+1.40%) |
Aug 23, 2007 | 55.19 | 55.19 | 54.53 | 54.93 | 373,997 | +0.27(+0.49%) |
Aug 22, 2007 | 54.36 | 54.71 | 54.25 | 54.67 | 81,415 | +1.21(+2.26%) |
Aug 21, 2007 | 53.42 | 53.82 | 53.33 | 53.46 | 85,465 | -0.21(-0.39%) |
Aug 20, 2007 | 53.87 | 53.87 | 52.99 | 53.67 | 109,633 | +0.17(+0.32%) |
Aug 17, 2007 | 53.95 | 53.95 | 52.99 | 53.50 | 416,257 | +0.84(+1.60%) |
Aug 16, 2007 | 52.22 | 52.65 | 51.30 | 52.65 | 798,356 | -0.27(-0.52%) |
Aug 15, 2007 | 52.97 | 54.06 | 52.40 | 52.93 | 252,481 | -1.21(-2.24%) |
Aug 14, 2007 | 55.22 | 55.22 | 54.01 | 54.14 | 141,227 | -0.60(-1.10%) |
Aug 13, 2007 | 55.18 | 55.30 | 54.73 | 54.74 | 72,369 | +0.08(+0.15%) |
Aug 10, 2007 | 54.14 | 54.81 | 54.02 | 54.66 | 208,466 | -0.88(-1.59%) |
Aug 09, 2007 | 55.65 | 56.17 | 55.41 | 55.54 | 101,127 | -1.76(-3.08%) |
Aug 08, 2007 | 57.03 | 57.55 | 56.94 | 57.30 | 82,765 | +0.68(+1.19%) |
Aug 07, 2007 | 55.93 | 56.81 | 55.88 | 56.63 | 89,381 | +0.51(+0.91%) |
Aug 06, 2007 | 55.90 | 56.30 | 55.41 | 56.12 | 377,237 | +0.54(+0.97%) |
Aug 03, 2007 | 55.84 | 56.61 | 55.56 | 55.58 | 87,491 | -1.03(-1.82%) |
Aug 02, 2007 | 56.42 | 56.74 | 56.13 | 56.61 | 129,346 | +0.41(+0.72%) |
Aug 01, 2007 | 55.81 | 56.62 | 55.70 | 56.20 | 289,746 | -0.25(-0.45%) |
Jul 31, 2007 | 57.11 | 57.23 | 56.45 | 56.45 | 111,659 | +0.12(+0.21%) |
Jul 30, 2007 | 56.12 | 56.56 | 55.93 | 56.33 | 114,629 | +0.74(+1.33%) |
Jul 27, 2007 | 56.19 | 56.44 | 55.56 | 55.59 | 544,388 | -0.81(-1.43%) |
Jul 26, 2007 | 57.06 | 58.30 | 55.81 | 56.40 | 203,605 | -1.82(-3.13%) |
Jul 25, 2007 | 59.75 | 59.75 | 57.80 | 58.22 | 309,054 | -0.13(-0.22%) |
Jul 24, 2007 | 59.03 | 59.04 | 58.15 | 58.35 | 870,185 | -0.90(-1.53%) |
Jul 23, 2007 | 59.46 | 59.54 | 59.19 | 59.25 | 118,274 | +0.25(+0.43%) |
Jul 20, 2007 | 59.56 | 59.58 | 58.83 | 59.00 | 48,876 | -0.55(-0.92%) |
Jul 19, 2007 | 59.81 | 59.90 | 59.55 | 59.55 | 158,105 | +0.15(+0.25%) |
Jul 18, 2007 | 59.44 | 59.58 | 59.01 | 59.40 | 171,606 | -0.29(-0.48%) |
Jul 17, 2007 | 59.73 | 59.87 | 59.62 | 59.69 | 719,641 | -0.03(-0.05%) |
Jul 16, 2007 | 59.93 | 60.03 | 59.72 | 59.72 | 149,058 | -0.16(-0.27%) |
Jul 13, 2007 | 59.98 | 60.01 | 59.78 | 59.88 | 90,056 | -0.04(-0.06%) |
Jul 12, 2007 | 59.25 | 59.92 | 59.19 | 59.92 | 119,085 | +0.91(+1.54%) |
Jul 11, 2007 | 58.62 | 59.08 | 58.62 | 59.01 | 72,099 | +0.33(+0.57%) |
Jul 10, 2007 | 59.07 | 59.20 | 58.61 | 58.67 | 115,439 | -0.61(-1.04%) |
Jul 09, 2007 | 59.44 | 59.52 | 59.29 | 59.29 | 94,781 | +0.16(+0.26%) |
Jul 06, 2007 | 58.84 | 59.17 | 58.84 | 59.13 | 81,955 | +0.35(+0.59%) |
Jul 05, 2007 | 59.10 | 59.10 | 58.47 | 58.79 | 311,349 | -0.35(-0.59%) |
Jul 03, 2007 | 59.10 | 59.13 | 59.00 | 59.13 | 74,124 | +0.39(+0.66%) |