Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 52.38 | 52.95 | 52.05 | 52.31 | 1,649,653 | -0.19(-0.36%) |
Sep 27, 2007 | 52.77 | 52.77 | 51.92 | 52.50 | 1,781,309 | +0.01(+0.01%) |
Sep 26, 2007 | 53.60 | 53.60 | 52.45 | 52.49 | 2,212,808 | -0.91(-1.70%) |
Sep 25, 2007 | 52.56 | 53.58 | 52.50 | 53.40 | 1,833,197 | +0.62(+1.18%) |
Sep 24, 2007 | 53.25 | 53.64 | 52.74 | 52.78 | 1,540,959 | -0.58(-1.08%) |
Sep 21, 2007 | 53.45 | 53.99 | 53.33 | 53.35 | 2,179,111 | -0.10(-0.19%) |
Sep 20, 2007 | 53.59 | 53.79 | 53.37 | 53.45 | 1,488,773 | -0.11(-0.20%) |
Sep 19, 2007 | 53.12 | 53.76 | 52.87 | 53.56 | 2,222,798 | +0.59(+1.11%) |
Sep 18, 2007 | 52.69 | 53.10 | 52.01 | 52.97 | 1,943,084 | +0.44(+0.83%) |
Sep 17, 2007 | 52.76 | 53.04 | 52.31 | 52.53 | 1,291,214 | -0.36(-0.68%) |
Sep 14, 2007 | 52.65 | 53.27 | 52.65 | 52.90 | 2,087,712 | +0.09(+0.18%) |
Sep 13, 2007 | 53.08 | 53.39 | 52.76 | 52.80 | 2,268,273 | +0.09(+0.18%) |
Sep 12, 2007 | 52.98 | 53.64 | 52.60 | 52.71 | 3,076,699 | -0.27(-0.51%) |
Sep 11, 2007 | 52.70 | 53.08 | 52.32 | 52.98 | 1,930,112 | +0.59(+1.13%) |
Sep 10, 2007 | 52.58 | 52.91 | 52.07 | 52.39 | 2,245,461 | +0.25(+0.49%) |
Sep 07, 2007 | 51.37 | 52.39 | 51.37 | 52.13 | 2,350,279 | +0.20(+0.39%) |
Sep 06, 2007 | 51.33 | 52.24 | 51.23 | 51.93 | 2,403,955 | +0.05(+0.09%) |
Sep 05, 2007 | 52.20 | 52.51 | 51.76 | 51.88 | 1,670,527 | -0.71(-1.35%) |
Sep 04, 2007 | 52.45 | 52.87 | 52.15 | 52.60 | 1,792,194 | -0.28(-0.53%) |
Aug 31, 2007 | 52.47 | 53.12 | 52.32 | 52.88 | 3,492,691 | +0.86(+1.65%) |
Aug 30, 2007 | 51.27 | 52.41 | 50.64 | 52.02 | 1,720,327 | +0.42(+0.82%) |
Aug 29, 2007 | 51.36 | 51.66 | 51.09 | 51.60 | 2,446,598 | +0.64(+1.25%) |
Aug 28, 2007 | 52.45 | 52.49 | 50.87 | 50.96 | 2,569,756 | -1.73(-3.28%) |
Aug 27, 2007 | 52.58 | 53.14 | 52.51 | 52.69 | 1,568,266 | +0.04(+0.08%) |
Aug 24, 2007 | 51.16 | 52.78 | 51.09 | 52.65 | 2,194,319 | +1.35(+2.64%) |
Aug 23, 2007 | 51.88 | 52.09 | 51.27 | 51.29 | 2,556,933 | -0.46(-0.88%) |
Aug 22, 2007 | 52.01 | 52.48 | 51.56 | 51.75 | 2,777,752 | +0.28(+0.55%) |
Aug 21, 2007 | 51.68 | 52.43 | 51.39 | 51.47 | 4,647,180 | -0.36(-0.69%) |
Aug 20, 2007 | 52.11 | 52.58 | 51.56 | 51.82 | 2,556,187 | -0.30(-0.58%) |
Aug 17, 2007 | 51.21 | 52.22 | 51.00 | 52.13 | 3,903,613 | +1.47(+2.90%) |
Aug 16, 2007 | 50.57 | 51.18 | 49.55 | 50.66 | 4,153,507 | -0.05(-0.09%) |
Aug 15, 2007 | 51.64 | 52.07 | 50.68 | 50.70 | 2,646,896 | -1.27(-2.45%) |
Aug 14, 2007 | 52.85 | 52.96 | 51.54 | 51.98 | 2,902,847 | -0.67(-1.27%) |
Aug 13, 2007 | 52.10 | 53.65 | 52.02 | 52.65 | 3,841,289 | +0.55(+1.06%) |
Aug 10, 2007 | 49.73 | 52.28 | 49.52 | 52.10 | 4,622,568 | +2.02(+4.03%) |
Aug 09, 2007 | 51.68 | 52.31 | 49.95 | 50.08 | 4,523,833 | -1.86(-3.59%) |
Aug 08, 2007 | 52.19 | 52.19 | 51.37 | 51.94 | 4,208,069 | -0.32(-0.62%) |
Aug 07, 2007 | 53.26 | 53.47 | 51.84 | 52.27 | 3,544,766 | -0.99(-1.86%) |
Aug 06, 2007 | 52.94 | 53.48 | 52.33 | 53.26 | 3,427,865 | +0.48(+0.91%) |
Aug 03, 2007 | 53.35 | 53.51 | 52.77 | 52.78 | 3,249,364 | -0.36(-0.68%) |
Aug 02, 2007 | 51.83 | 53.25 | 51.57 | 53.14 | 3,088,776 | +1.29(+2.50%) |
Aug 01, 2007 | 50.94 | 51.98 | 50.91 | 51.84 | 3,135,165 | +0.80(+1.58%) |
Jul 31, 2007 | 52.30 | 52.55 | 51.04 | 51.04 | 3,662,833 | -0.68(-1.32%) |
Jul 30, 2007 | 51.64 | 51.94 | 51.21 | 51.72 | 3,030,528 | -0.05(-0.10%) |
Jul 27, 2007 | 52.62 | 52.77 | 51.78 | 51.78 | 3,043,378 | -0.89(-1.69%) |
Jul 26, 2007 | 53.44 | 53.73 | 52.17 | 52.67 | 4,092,207 | -0.25(-0.47%) |
Jul 25, 2007 | 52.39 | 53.39 | 52.23 | 52.92 | 3,845,911 | +1.07(+2.07%) |
Jul 24, 2007 | 52.48 | 52.98 | 51.68 | 51.84 | 3,354,400 | -1.19(-2.25%) |
Jul 23, 2007 | 52.31 | 53.16 | 52.30 | 53.04 | 2,543,514 | +0.93(+1.78%) |
Jul 20, 2007 | 52.39 | 52.65 | 52.10 | 52.11 | 2,688,738 | -0.29(-0.55%) |
Jul 19, 2007 | 52.15 | 52.67 | 52.08 | 52.40 | 1,504,131 | +0.44(+0.85%) |
Jul 18, 2007 | 52.19 | 52.43 | 51.85 | 51.96 | 2,716,024 | -0.16(-0.31%) |
Jul 17, 2007 | 51.64 | 52.32 | 51.50 | 52.12 | 1,777,731 | +0.48(+0.92%) |
Jul 16, 2007 | 51.17 | 51.92 | 51.15 | 51.64 | 1,721,967 | +0.34(+0.65%) |
Jul 13, 2007 | 51.58 | 51.64 | 51.27 | 51.31 | 1,986,299 | -0.43(-0.83%) |
Jul 12, 2007 | 51.38 | 51.74 | 50.92 | 51.74 | 1,930,112 | +0.23(+0.46%) |
Jul 11, 2007 | 50.99 | 51.69 | 50.99 | 51.50 | 1,441,061 | +0.52(+1.01%) |
Jul 10, 2007 | 51.99 | 52.05 | 50.93 | 50.99 | 2,416,629 | -1.28(-2.45%) |
Jul 09, 2007 | 52.65 | 52.85 | 52.27 | 52.27 | 1,586,583 | -0.34(-0.65%) |
Jul 06, 2007 | 52.51 | 52.75 | 52.45 | 52.61 | 1,882,360 | +0.12(+0.23%) |
Jul 05, 2007 | 52.58 | 52.70 | 52.43 | 52.49 | 2,695,299 | -0.13(-0.25%) |
Jul 03, 2007 | 52.74 | 52.91 | 52.49 | 52.62 | 1,130,334 | +0.00(+0.00%) |