Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 52.24 | 52.32 | 51.56 | 51.56 | 45,078 | -0.63(-1.21%) |
Sep 27, 2007 | 52.44 | 52.47 | 52.11 | 52.19 | 39,444 | -0.32(-0.62%) |
Sep 26, 2007 | 52.42 | 52.69 | 52.31 | 52.52 | 16,260 | +0.32(+0.62%) |
Sep 25, 2007 | 52.21 | 52.44 | 51.99 | 52.19 | 32,199 | +0.03(+0.06%) |
Sep 24, 2007 | 52.18 | 52.49 | 52.11 | 52.16 | 52,484 | -0.39(-0.73%) |
Sep 21, 2007 | 52.87 | 52.87 | 52.44 | 52.55 | 12,396 | +0.19(+0.37%) |
Sep 20, 2007 | 52.72 | 52.78 | 52.22 | 52.36 | 53,933 | -0.48(-0.92%) |
Sep 19, 2007 | 52.63 | 52.97 | 52.53 | 52.84 | 28,335 | +0.82(+1.58%) |
Sep 18, 2007 | 51.31 | 52.06 | 51.22 | 52.02 | 31,555 | +0.95(+1.86%) |
Sep 17, 2007 | 51.36 | 51.36 | 50.90 | 51.07 | 18,997 | -0.30(-0.59%) |
Sep 14, 2007 | 50.96 | 51.42 | 50.96 | 51.37 | 36,224 | +0.29(+0.56%) |
Sep 13, 2007 | 51.26 | 51.42 | 51.08 | 51.09 | 36,546 | -0.01(-0.01%) |
Sep 12, 2007 | 50.84 | 51.27 | 50.76 | 51.09 | 8,210 | +0.16(+0.30%) |
Sep 11, 2007 | 50.36 | 50.95 | 50.36 | 50.94 | 16,582 | +0.68(+1.36%) |
Sep 10, 2007 | 50.59 | 50.62 | 50.03 | 50.26 | 20,929 | -0.14(-0.27%) |
Sep 07, 2007 | 50.65 | 50.81 | 50.12 | 50.39 | 113,985 | -0.75(-1.46%) |
Sep 06, 2007 | 50.71 | 51.15 | 50.47 | 51.14 | 48,298 | +0.55(+1.08%) |
Sep 05, 2007 | 50.80 | 50.80 | 50.25 | 50.59 | 87,420 | -0.57(-1.12%) |
Sep 04, 2007 | 50.33 | 51.33 | 50.33 | 51.16 | 114,790 | +0.63(+1.25%) |
Aug 31, 2007 | 50.34 | 50.53 | 49.84 | 50.53 | 9,176 | +0.89(+1.79%) |
Aug 30, 2007 | 50.12 | 50.43 | 49.64 | 49.64 | 39,283 | -0.76(-1.52%) |
Aug 29, 2007 | 49.67 | 50.44 | 49.49 | 50.40 | 61,822 | +1.18(+2.40%) |
Aug 28, 2007 | 49.93 | 49.93 | 49.13 | 49.22 | 17,709 | -0.64(-1.28%) |
Aug 27, 2007 | 50.85 | 50.85 | 49.85 | 49.86 | 46,849 | -1.43(-2.79%) |
Aug 24, 2007 | 51.06 | 51.44 | 50.70 | 51.29 | 21,412 | +0.30(+0.60%) |
Aug 23, 2007 | 51.16 | 51.24 | 50.72 | 50.99 | 55,543 | +0.15(+0.29%) |
Aug 22, 2007 | 50.68 | 50.85 | 50.31 | 50.84 | 38,961 | +0.73(+1.45%) |
Aug 21, 2007 | 49.95 | 50.56 | 49.95 | 50.11 | 19,802 | +0.00(+0.00%) |
Aug 20, 2007 | 49.96 | 50.22 | 49.43 | 50.11 | 14,650 | +0.01(+0.02%) |
Aug 17, 2007 | 50.00 | 50.44 | 48.75 | 50.10 | 33,970 | +1.19(+2.43%) |
Aug 16, 2007 | 48.56 | 49.08 | 47.34 | 48.91 | 101,105 | +0.02(+0.04%) |
Aug 15, 2007 | 49.65 | 50.34 | 48.85 | 48.90 | 120,908 | -0.74(-1.49%) |
Aug 14, 2007 | 50.60 | 50.60 | 49.63 | 49.63 | 33,004 | -0.93(-1.83%) |
Aug 13, 2007 | 51.01 | 51.14 | 50.50 | 50.56 | 189,975 | -0.01(-0.01%) |
Aug 10, 2007 | 50.08 | 51.44 | 49.98 | 50.57 | 47,654 | -0.12(-0.23%) |
Aug 09, 2007 | 51.14 | 51.97 | 50.68 | 50.68 | 63,915 | -1.18(-2.28%) |
Aug 08, 2007 | 51.94 | 52.52 | 51.47 | 51.86 | 62,788 | +0.19(+0.36%) |
Aug 07, 2007 | 50.25 | 51.77 | 50.14 | 51.68 | 53,772 | +1.13(+2.24%) |
Aug 06, 2007 | 49.30 | 50.55 | 48.38 | 50.55 | 135,397 | +1.40(+2.86%) |
Aug 03, 2007 | 49.88 | 50.81 | 49.14 | 49.14 | 20,446 | -1.66(-3.28%) |
Aug 02, 2007 | 50.78 | 50.95 | 50.44 | 50.81 | 13,362 | +0.29(+0.57%) |
Aug 01, 2007 | 49.67 | 50.52 | 49.10 | 50.52 | 35,741 | +1.41(+2.87%) |
Jul 31, 2007 | 49.70 | 50.27 | 49.11 | 49.11 | 55,704 | -0.15(-0.30%) |
Jul 30, 2007 | 48.96 | 49.56 | 48.60 | 49.26 | 48,298 | +0.70(+1.43%) |
Jul 27, 2007 | 49.70 | 49.98 | 48.57 | 48.57 | 65,203 | -1.13(-2.27%) |
Jul 26, 2007 | 50.43 | 50.90 | 49.09 | 49.70 | 93,055 | -1.43(-2.81%) |
Jul 25, 2007 | 51.49 | 51.79 | 50.44 | 51.13 | 42,341 | -0.01(-0.01%) |
Jul 24, 2007 | 52.81 | 52.83 | 51.01 | 51.14 | 102,393 | -1.73(-3.28%) |
Jul 23, 2007 | 52.77 | 53.32 | 52.77 | 52.87 | 39,927 | +0.22(+0.41%) |
Jul 20, 2007 | 53.37 | 53.37 | 52.63 | 52.65 | 51,357 | -0.79(-1.48%) |
Jul 19, 2007 | 52.73 | 53.56 | 52.73 | 53.44 | 28,818 | +0.91(+1.73%) |
Jul 18, 2007 | 52.01 | 52.61 | 51.94 | 52.54 | 38,478 | +0.35(+0.68%) |
Jul 17, 2007 | 52.39 | 52.43 | 52.18 | 52.18 | 20,285 | -0.11(-0.20%) |
Jul 16, 2007 | 52.97 | 52.99 | 52.24 | 52.29 | 33,165 | -0.71(-1.34%) |
Jul 13, 2007 | 52.29 | 53.12 | 52.26 | 52.99 | 155,361 | +0.64(+1.22%) |
Jul 12, 2007 | 51.79 | 52.36 | 51.79 | 52.36 | 43,951 | +0.80(+1.55%) |
Jul 11, 2007 | 51.13 | 51.55 | 51.11 | 51.55 | 35,902 | +0.37(+0.73%) |
Jul 10, 2007 | 51.77 | 51.97 | 51.18 | 51.18 | 55,543 | -0.77(-1.48%) |
Jul 09, 2007 | 51.86 | 52.14 | 51.86 | 51.95 | 67,457 | +0.12(+0.24%) |
Jul 06, 2007 | 51.93 | 51.94 | 51.40 | 51.83 | 140,710 | -0.22(-0.42%) |
Jul 05, 2007 | 52.18 | 52.49 | 51.44 | 52.04 | 135,880 | -0.16(-0.30%) |
Jul 03, 2007 | 52.32 | 52.58 | 51.96 | 52.20 | 24,793 | -0.06(-0.12%) |