Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 56.65 | 57.24 | 56.53 | 57.04 | 3,961,000 | +0.46(+0.81%) |
Sep 27, 2007 | 55.19 | 56.89 | 55.04 | 56.59 | 6,687,599 | +1.44(+2.62%) |
Sep 26, 2007 | 53.83 | 55.45 | 53.77 | 55.14 | 3,995,555 | +1.36(+2.52%) |
Sep 25, 2007 | 53.56 | 53.93 | 53.27 | 53.79 | 3,956,210 | -0.13(-0.24%) |
Sep 24, 2007 | 55.15 | 55.51 | 53.74 | 53.92 | 4,769,623 | -1.58(-2.84%) |
Sep 21, 2007 | 55.16 | 55.62 | 54.43 | 55.49 | 4,506,183 | +0.78(+1.42%) |
Sep 20, 2007 | 55.40 | 55.77 | 54.64 | 54.72 | 2,750,226 | -0.80(-1.44%) |
Sep 19, 2007 | 55.90 | 56.37 | 55.17 | 55.52 | 3,651,544 | -0.13(-0.24%) |
Sep 18, 2007 | 53.21 | 55.65 | 53.02 | 55.65 | 5,546,016 | +2.60(+4.89%) |
Sep 17, 2007 | 53.40 | 53.54 | 52.74 | 53.06 | 3,477,914 | -0.57(-1.07%) |
Sep 14, 2007 | 52.99 | 53.78 | 52.71 | 53.63 | 3,626,227 | +0.39(+0.74%) |
Sep 13, 2007 | 52.03 | 53.44 | 52.03 | 53.24 | 4,544,159 | +1.72(+3.34%) |
Sep 12, 2007 | 50.99 | 51.71 | 50.75 | 51.52 | 3,447,122 | +0.33(+0.65%) |
Sep 11, 2007 | 50.40 | 51.36 | 50.27 | 51.19 | 3,863,664 | +0.76(+1.51%) |
Sep 10, 2007 | 50.65 | 51.06 | 49.84 | 50.43 | 2,738,573 | -0.10(-0.20%) |
Sep 07, 2007 | 50.61 | 51.19 | 50.07 | 50.52 | 4,985,164 | -0.60(-1.18%) |
Sep 06, 2007 | 51.54 | 51.99 | 50.91 | 51.13 | 2,863,108 | -0.52(-1.01%) |
Sep 05, 2007 | 51.92 | 52.22 | 50.88 | 51.65 | 4,028,913 | -0.98(-1.87%) |
Sep 04, 2007 | 52.47 | 52.97 | 51.97 | 52.63 | 2,696,149 | +0.15(+0.28%) |
Aug 31, 2007 | 52.52 | 52.80 | 51.59 | 52.48 | 3,565,670 | +0.75(+1.46%) |
Aug 30, 2007 | 51.79 | 52.24 | 51.50 | 51.73 | 3,770,092 | -0.79(-1.50%) |
Aug 29, 2007 | 50.87 | 52.54 | 50.64 | 52.52 | 4,648,338 | +2.12(+4.21%) |
Aug 28, 2007 | 52.56 | 52.64 | 50.26 | 50.40 | 5,087,290 | -2.17(-4.13%) |
Aug 27, 2007 | 53.00 | 53.67 | 52.56 | 52.56 | 3,781,925 | -0.45(-0.85%) |
Aug 24, 2007 | 51.73 | 53.04 | 51.24 | 53.02 | 4,215,202 | +1.47(+2.85%) |
Aug 23, 2007 | 52.73 | 52.89 | 51.40 | 51.55 | 4,804,007 | -0.96(-1.84%) |
Aug 22, 2007 | 52.90 | 53.20 | 52.24 | 52.51 | 6,237,186 | +0.34(+0.65%) |
Aug 21, 2007 | 51.63 | 52.51 | 51.68 | 52.17 | 6,317,757 | +0.54(+1.05%) |
Aug 20, 2007 | 52.70 | 53.23 | 50.93 | 51.63 | 5,388,534 | -1.07(-2.03%) |
Aug 17, 2007 | 51.40 | 53.00 | 50.86 | 52.70 | 8,503,792 | +3.24(+6.56%) |
Aug 16, 2007 | 48.80 | 49.91 | 47.71 | 49.45 | 9,808,625 | +0.19(+0.38%) |
Aug 15, 2007 | 48.96 | 50.59 | 48.88 | 49.27 | 6,888,576 | -0.14(-0.28%) |
Aug 14, 2007 | 51.20 | 51.89 | 49.40 | 49.41 | 4,874,516 | -1.79(-3.49%) |
Aug 13, 2007 | 50.67 | 51.97 | 51.00 | 51.20 | 4,753,714 | +0.53(+1.05%) |
Aug 10, 2007 | 50.20 | 52.12 | 48.16 | 50.67 | 10,045,982 | -0.03(-0.06%) |
Aug 09, 2007 | 52.03 | 52.20 | 50.69 | 50.69 | 11,666,297 | -2.20(-4.17%) |
Aug 08, 2007 | 50.86 | 54.90 | 50.86 | 52.90 | 13,470,245 | +2.31(+4.58%) |
Aug 07, 2007 | 50.31 | 51.30 | 49.84 | 50.58 | 7,079,879 | -0.25(-0.49%) |
Aug 06, 2007 | 50.03 | 50.83 | 48.94 | 50.83 | 13,988,427 | +1.04(+2.09%) |
Aug 03, 2007 | 50.92 | 52.46 | 49.70 | 49.79 | 7,559,524 | -2.50(-4.77%) |
Aug 02, 2007 | 52.19 | 52.56 | 51.00 | 52.29 | 9,721,751 | +0.85(+1.65%) |
Aug 01, 2007 | 51.81 | 52.02 | 49.89 | 51.44 | 9,547,065 | -0.37(-0.71%) |
Jul 31, 2007 | 52.87 | 53.56 | 51.81 | 51.81 | 6,682,537 | -0.52(-0.99%) |
Jul 30, 2007 | 52.47 | 52.79 | 51.82 | 52.33 | 7,053,554 | -0.14(-0.27%) |
Jul 27, 2007 | 53.52 | 53.74 | 52.47 | 52.47 | 5,962,949 | -1.08(-2.02%) |
Jul 26, 2007 | 54.03 | 54.46 | 52.85 | 53.55 | 7,758,119 | -1.22(-2.22%) |
Jul 25, 2007 | 55.18 | 55.57 | 54.03 | 54.77 | 6,730,829 | -0.27(-0.50%) |
Jul 24, 2007 | 55.63 | 55.76 | 54.86 | 55.04 | 5,507,896 | -1.19(-2.11%) |
Jul 23, 2007 | 55.74 | 56.35 | 55.63 | 56.23 | 3,691,231 | +0.91(+1.65%) |
Jul 20, 2007 | 56.45 | 56.45 | 55.19 | 55.32 | 4,631,053 | -1.13(-2.01%) |
Jul 19, 2007 | 56.12 | 56.53 | 56.03 | 56.45 | 3,904,549 | +0.46(+0.82%) |
Jul 18, 2007 | 56.17 | 56.24 | 55.28 | 55.99 | 4,622,374 | -0.26(-0.46%) |
Jul 17, 2007 | 56.73 | 56.97 | 56.24 | 56.25 | 2,921,612 | -0.53(-0.93%) |
Jul 16, 2007 | 56.51 | 57.07 | 56.44 | 56.77 | 2,039,603 | +0.04(+0.07%) |
Jul 13, 2007 | 56.62 | 57.01 | 56.34 | 56.73 | 2,979,945 | +0.29(+0.52%) |
Jul 12, 2007 | 56.11 | 56.56 | 56.00 | 56.44 | 3,814,569 | +0.33(+0.59%) |
Jul 11, 2007 | 55.10 | 56.27 | 55.10 | 56.11 | 4,272,167 | +0.73(+1.32%) |
Jul 10, 2007 | 56.44 | 56.53 | 55.36 | 55.38 | 4,561,772 | -1.54(-2.70%) |
Jul 09, 2007 | 57.18 | 57.30 | 56.73 | 56.91 | 2,483,259 | -0.30(-0.52%) |
Jul 06, 2007 | 57.05 | 57.32 | 56.81 | 57.21 | 2,148,742 | +0.15(+0.27%) |
Jul 05, 2007 | 57.69 | 57.86 | 57.00 | 57.06 | 2,424,840 | -0.64(-1.11%) |
Jul 03, 2007 | 57.66 | 57.93 | 57.41 | 57.70 | 1,031,006 | +0.07(+0.12%) |