Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 63.06 | 63.30 | 63.00 | 63.06 | 1,363,893 | +0.00(+0.00%) |
Sep 27, 2007 | 63.48 | 63.56 | 62.76 | 63.06 | 1,123,769 | -0.43(-0.68%) |
Sep 26, 2007 | 63.18 | 63.79 | 63.18 | 63.49 | 1,266,752 | +0.48(+0.77%) |
Sep 25, 2007 | 62.18 | 63.15 | 62.04 | 63.01 | 1,115,564 | +0.65(+1.05%) |
Sep 24, 2007 | 62.85 | 62.87 | 62.10 | 62.35 | 1,440,970 | -0.56(-0.89%) |
Sep 21, 2007 | 62.74 | 65.25 | 61.93 | 62.92 | 2,753,912 | +0.98(+1.59%) |
Sep 20, 2007 | 62.30 | 62.53 | 61.86 | 61.93 | 1,280,258 | -0.37(-0.59%) |
Sep 19, 2007 | 61.33 | 62.50 | 61.16 | 62.30 | 2,291,365 | +1.39(+2.28%) |
Sep 18, 2007 | 60.41 | 61.05 | 60.00 | 60.91 | 1,340,005 | +0.55(+0.90%) |
Sep 17, 2007 | 60.42 | 60.45 | 60.06 | 60.36 | 1,190,638 | -0.20(-0.33%) |
Sep 14, 2007 | 60.41 | 60.69 | 60.23 | 60.56 | 927,815 | -0.02(-0.03%) |
Sep 13, 2007 | 60.72 | 60.83 | 60.22 | 60.58 | 1,666,191 | +0.05(+0.09%) |
Sep 12, 2007 | 59.66 | 60.71 | 59.55 | 60.53 | 1,661,507 | +0.80(+1.34%) |
Sep 11, 2007 | 59.34 | 59.73 | 59.00 | 59.73 | 3,142,812 | +0.52(+0.87%) |
Sep 10, 2007 | 59.10 | 59.60 | 58.93 | 59.21 | 2,035,444 | +0.21(+0.35%) |
Sep 07, 2007 | 58.80 | 59.29 | 58.48 | 59.00 | 1,788,234 | -0.22(-0.38%) |
Sep 06, 2007 | 58.63 | 59.37 | 58.53 | 59.23 | 2,214,215 | +0.52(+0.89%) |
Sep 05, 2007 | 58.81 | 59.06 | 58.41 | 58.70 | 1,764,554 | -0.49(-0.83%) |
Sep 04, 2007 | 59.23 | 59.47 | 59.05 | 59.20 | 1,555,467 | +0.06(+0.10%) |
Aug 31, 2007 | 59.87 | 59.89 | 58.80 | 59.13 | 2,018,399 | +0.19(+0.33%) |
Aug 30, 2007 | 59.42 | 59.49 | 58.79 | 58.94 | 2,042,079 | -0.66(-1.11%) |
Aug 29, 2007 | 59.87 | 60.00 | 59.05 | 59.60 | 2,206,278 | +0.19(+0.32%) |
Aug 28, 2007 | 60.13 | 60.63 | 59.38 | 59.41 | 2,580,866 | -0.60(-1.00%) |
Aug 27, 2007 | 59.80 | 60.16 | 59.73 | 60.01 | 2,186,371 | +0.45(+0.76%) |
Aug 24, 2007 | 59.27 | 59.56 | 59.18 | 59.56 | 1,816,338 | +0.34(+0.57%) |
Aug 23, 2007 | 59.18 | 59.53 | 58.69 | 59.22 | 2,289,679 | +0.08(+0.13%) |
Aug 22, 2007 | 59.87 | 59.90 | 58.88 | 59.14 | 1,467,903 | -0.08(-0.14%) |
Aug 21, 2007 | 59.95 | 59.95 | 58.98 | 59.23 | 1,225,117 | -0.16(-0.27%) |
Aug 20, 2007 | 59.26 | 59.70 | 58.60 | 59.39 | 1,416,379 | +0.29(+0.49%) |
Aug 17, 2007 | 59.10 | 59.94 | 57.97 | 59.10 | 2,682,210 | +1.45(+2.52%) |
Aug 16, 2007 | 56.95 | 58.11 | 56.84 | 57.64 | 1,896,356 | +0.08(+0.15%) |
Aug 15, 2007 | 58.28 | 58.70 | 57.43 | 57.56 | 1,022,275 | -0.65(-1.12%) |
Aug 14, 2007 | 59.24 | 59.46 | 58.21 | 58.21 | 1,354,702 | -1.05(-1.76%) |
Aug 13, 2007 | 59.66 | 59.74 | 59.09 | 59.26 | 1,408,182 | -0.49(-0.82%) |
Aug 10, 2007 | 55.45 | 60.07 | 55.45 | 59.75 | 2,772,388 | +2.04(+3.54%) |
Aug 09, 2007 | 59.76 | 60.09 | 56.64 | 57.70 | 3,497,102 | -2.37(-3.95%) |
Aug 08, 2007 | 59.73 | 61.09 | 59.23 | 60.08 | 2,542,353 | +0.44(+0.73%) |
Aug 07, 2007 | 58.99 | 60.01 | 58.85 | 59.64 | 2,045,081 | +0.22(+0.36%) |
Aug 06, 2007 | 58.78 | 59.87 | 56.91 | 59.43 | 2,386,270 | +0.30(+0.51%) |
Aug 03, 2007 | 59.58 | 60.32 | 59.05 | 59.13 | 2,082,173 | -1.19(-1.98%) |
Aug 02, 2007 | 60.95 | 60.95 | 60.09 | 60.32 | 2,841,737 | -0.38(-0.62%) |
Aug 01, 2007 | 58.77 | 60.76 | 58.64 | 60.69 | 2,533,662 | +2.01(+3.42%) |
Jul 31, 2007 | 60.09 | 60.32 | 58.69 | 58.69 | 2,101,039 | -1.28(-2.13%) |
Jul 30, 2007 | 59.27 | 60.16 | 58.86 | 59.96 | 2,230,479 | +0.99(+1.68%) |
Jul 27, 2007 | 59.10 | 59.73 | 58.91 | 58.97 | 2,848,112 | -0.32(-0.54%) |
Jul 26, 2007 | 58.15 | 61.04 | 57.92 | 59.30 | 3,419,032 | +1.04(+1.78%) |
Jul 25, 2007 | 57.53 | 58.48 | 57.53 | 58.26 | 1,908,582 | +1.01(+1.77%) |
Jul 24, 2007 | 57.05 | 57.57 | 56.72 | 57.24 | 2,303,432 | +0.02(+0.04%) |
Jul 23, 2007 | 57.47 | 57.95 | 57.16 | 57.22 | 1,088,865 | +0.16(+0.28%) |
Jul 20, 2007 | 57.51 | 57.67 | 57.06 | 57.06 | 1,879,572 | -0.42(-0.74%) |
Jul 19, 2007 | 57.38 | 57.70 | 56.97 | 57.48 | 1,644,442 | +0.24(+0.42%) |
Jul 18, 2007 | 57.88 | 57.98 | 57.11 | 57.24 | 1,305,395 | -0.63(-1.09%) |
Jul 17, 2007 | 56.08 | 58.20 | 56.08 | 57.87 | 1,220,043 | -0.03(-0.05%) |
Jul 16, 2007 | 58.30 | 58.37 | 57.84 | 57.90 | 1,210,155 | -0.58(-0.99%) |
Jul 13, 2007 | 58.08 | 58.53 | 57.97 | 58.48 | 544,641 | +0.40(+0.69%) |
Jul 12, 2007 | 57.59 | 58.08 | 57.34 | 58.08 | 795,103 | +0.52(+0.91%) |
Jul 11, 2007 | 56.93 | 57.56 | 56.81 | 57.56 | 888,522 | +0.48(+0.83%) |
Jul 10, 2007 | 57.52 | 58.00 | 57.07 | 57.08 | 1,318,146 | -0.90(-1.55%) |
Jul 09, 2007 | 57.87 | 58.07 | 57.60 | 57.98 | 869,656 | +0.22(+0.37%) |
Jul 06, 2007 | 57.34 | 57.90 | 57.07 | 57.77 | 753,988 | +0.20(+0.35%) |
Jul 05, 2007 | 57.76 | 57.81 | 57.16 | 57.57 | 633,506 | -0.12(-0.21%) |
Jul 03, 2007 | 57.75 | 57.84 | 57.58 | 57.69 | 443,415 | +0.02(+0.03%) |