Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 57.97 | 58.23 | 57.35 | 57.79 | 503,800 | -0.03(-0.05%) |
Sep 27, 2007 | 57.64 | 58.05 | 57.27 | 57.82 | 795,300 | +0.29(+0.50%) |
Sep 26, 2007 | 58.08 | 59.41 | 57.30 | 57.53 | 741,100 | -0.15(-0.26%) |
Sep 25, 2007 | 56.19 | 57.88 | 56.05 | 57.68 | 905,050 | +0.84(+1.48%) |
Sep 24, 2007 | 57.98 | 58.40 | 56.50 | 56.84 | 1,003,300 | -1.21(-2.08%) |
Sep 21, 2007 | 58.50 | 58.70 | 57.86 | 58.05 | 853,400 | +0.10(+0.17%) |
Sep 20, 2007 | 58.82 | 58.83 | 57.87 | 57.95 | 668,900 | -0.82(-1.40%) |
Sep 19, 2007 | 59.20 | 59.90 | 58.11 | 58.77 | 589,100 | -0.11(-0.19%) |
Sep 18, 2007 | 57.71 | 59.09 | 57.57 | 58.88 | 563,400 | +1.45(+2.52%) |
Sep 17, 2007 | 57.84 | 58.10 | 57.06 | 57.43 | 514,000 | -0.60(-1.03%) |
Sep 14, 2007 | 57.85 | 58.33 | 57.66 | 58.03 | 561,400 | -0.28(-0.48%) |
Sep 13, 2007 | 59.60 | 59.82 | 58.17 | 58.31 | 560,300 | -0.81(-1.37%) |
Sep 12, 2007 | 59.90 | 60.00 | 58.94 | 59.12 | 463,500 | -1.06(-1.76%) |
Sep 11, 2007 | 58.78 | 60.18 | 58.70 | 60.18 | 545,700 | +1.56(+2.66%) |
Sep 10, 2007 | 59.03 | 59.35 | 57.84 | 58.62 | 398,300 | -0.17(-0.29%) |
Sep 07, 2007 | 59.90 | 60.06 | 58.36 | 58.79 | 779,246 | -1.62(-2.68%) |
Sep 06, 2007 | 60.30 | 60.49 | 59.48 | 60.41 | 667,200 | +0.38(+0.63%) |
Sep 05, 2007 | 60.77 | 61.25 | 59.95 | 60.03 | 770,500 | -1.56(-2.53%) |
Sep 04, 2007 | 60.41 | 62.43 | 60.00 | 61.59 | 983,257 | +0.76(+1.25%) |
Aug 31, 2007 | 59.90 | 61.00 | 59.50 | 60.83 | 849,100 | +1.61(+2.72%) |
Aug 30, 2007 | 58.07 | 59.60 | 58.07 | 59.22 | 890,800 | +0.48(+0.82%) |
Aug 29, 2007 | 56.98 | 58.78 | 56.98 | 58.74 | 706,700 | +2.06(+3.63%) |
Aug 28, 2007 | 58.19 | 58.45 | 56.57 | 56.68 | 684,300 | -1.80(-3.08%) |
Aug 27, 2007 | 59.07 | 59.47 | 58.44 | 58.48 | 526,400 | -0.47(-0.80%) |
Aug 24, 2007 | 58.49 | 59.21 | 58.15 | 58.95 | 576,400 | +0.49(+0.84%) |
Aug 23, 2007 | 59.50 | 59.64 | 58.00 | 58.46 | 569,500 | -0.76(-1.28%) |
Aug 22, 2007 | 58.18 | 59.35 | 57.70 | 59.22 | 953,600 | +1.79(+3.12%) |
Aug 21, 2007 | 58.07 | 58.50 | 57.25 | 57.43 | 602,100 | -0.64(-1.10%) |
Aug 20, 2007 | 58.10 | 58.71 | 57.50 | 58.07 | 939,400 | +0.47(+0.82%) |
Aug 17, 2007 | 56.68 | 58.24 | 56.41 | 57.60 | 1,077,600 | +0.92(+1.62%) |
Aug 16, 2007 | 55.08 | 56.76 | 54.39 | 56.68 | 1,353,600 | +1.14(+2.05%) |
Aug 15, 2007 | 57.01 | 57.03 | 54.71 | 55.54 | 1,134,600 | -1.54(-2.70%) |
Aug 14, 2007 | 58.42 | 58.94 | 56.98 | 57.08 | 788,800 | -1.29(-2.21%) |
Aug 13, 2007 | 57.50 | 58.82 | 56.90 | 58.37 | 1,077,900 | +0.09(+0.15%) |
Aug 10, 2007 | 54.22 | 58.55 | 52.00 | 58.28 | 1,395,400 | +3.55(+6.49%) |
Aug 09, 2007 | 55.05 | 56.17 | 54.54 | 54.73 | 1,752,400 | -0.94(-1.69%) |
Aug 08, 2007 | 57.54 | 60.12 | 54.58 | 55.67 | 2,468,100 | -0.29(-0.52%) |
Aug 07, 2007 | 54.91 | 57.59 | 54.86 | 55.96 | 1,593,700 | +0.83(+1.51%) |
Aug 06, 2007 | 54.70 | 55.81 | 54.04 | 55.13 | 1,143,443 | +0.31(+0.57%) |
Aug 03, 2007 | 55.31 | 55.67 | 54.76 | 54.82 | 862,300 | -0.85(-1.53%) |
Aug 02, 2007 | 55.21 | 55.82 | 54.77 | 55.67 | 619,110 | +0.62(+1.13%) |
Aug 01, 2007 | 54.88 | 55.07 | 53.35 | 55.05 | 929,557 | +0.17(+0.31%) |
Jul 31, 2007 | 56.39 | 56.60 | 54.71 | 54.88 | 975,682 | -0.74(-1.33%) |
Jul 30, 2007 | 54.58 | 55.93 | 53.84 | 55.62 | 887,000 | +1.04(+1.91%) |
Jul 27, 2007 | 55.32 | 55.90 | 54.55 | 54.58 | 1,176,275 | -0.91(-1.64%) |
Jul 26, 2007 | 56.10 | 56.11 | 54.55 | 55.49 | 941,995 | -1.41(-2.48%) |
Jul 25, 2007 | 57.23 | 57.74 | 56.50 | 56.90 | 670,500 | +0.30(+0.53%) |
Jul 24, 2007 | 58.11 | 58.20 | 56.39 | 56.60 | 663,485 | -1.54(-2.65%) |
Jul 23, 2007 | 59.13 | 59.13 | 57.97 | 58.14 | 703,512 | -0.65(-1.11%) |
Jul 20, 2007 | 58.03 | 59.22 | 58.00 | 58.79 | 1,226,400 | +0.52(+0.89%) |
Jul 19, 2007 | 57.60 | 58.42 | 57.38 | 58.27 | 837,500 | +1.02(+1.78%) |
Jul 18, 2007 | 57.20 | 57.36 | 56.46 | 57.25 | 577,700 | -0.28(-0.49%) |
Jul 17, 2007 | 57.06 | 57.60 | 57.06 | 57.53 | 697,300 | +0.46(+0.81%) |
Jul 16, 2007 | 57.33 | 57.52 | 56.76 | 57.07 | 700,100 | -0.33(-0.57%) |
Jul 13, 2007 | 57.34 | 57.57 | 56.62 | 57.40 | 481,780 | -0.22(-0.38%) |
Jul 12, 2007 | 56.41 | 57.65 | 56.34 | 57.62 | 537,000 | +1.42(+2.53%) |
Jul 11, 2007 | 55.72 | 56.48 | 55.46 | 56.20 | 520,900 | +0.45(+0.81%) |
Jul 10, 2007 | 56.34 | 56.60 | 55.73 | 55.75 | 807,000 | -0.65(-1.15%) |
Jul 09, 2007 | 55.99 | 56.52 | 55.67 | 56.40 | 612,600 | +0.49(+0.88%) |
Jul 06, 2007 | 55.70 | 56.08 | 55.36 | 55.91 | 735,200 | +0.39(+0.70%) |
Jul 05, 2007 | 56.48 | 56.48 | 55.14 | 55.52 | 647,700 | -0.70(-1.25%) |
Jul 03, 2007 | 54.58 | 56.37 | 54.58 | 56.22 | 396,900 | +0.80(+1.44%) |