Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 55.71 | 56.36 | 54.49 | 54.74 | 4,232,929 | -0.72(-1.31%) |
Sep 27, 2007 | 57.47 | 57.48 | 55.13 | 55.46 | 4,059,117 | -0.84(-1.49%) |
Sep 26, 2007 | 56.11 | 56.80 | 55.24 | 56.30 | 3,024,180 | +0.77(+1.39%) |
Sep 25, 2007 | 55.04 | 55.74 | 54.71 | 55.53 | 4,022,288 | -0.45(-0.81%) |
Sep 24, 2007 | 55.69 | 56.42 | 55.51 | 55.98 | 2,669,573 | +0.16(+0.28%) |
Sep 21, 2007 | 55.07 | 56.73 | 54.63 | 55.82 | 5,148,923 | +1.19(+2.18%) |
Sep 20, 2007 | 54.81 | 54.81 | 54.11 | 54.63 | 2,985,600 | -0.10(-0.18%) |
Sep 19, 2007 | 54.58 | 55.66 | 54.45 | 54.73 | 2,830,990 | +0.42(+0.77%) |
Sep 18, 2007 | 52.48 | 54.31 | 52.20 | 54.31 | 2,811,572 | +2.12(+4.07%) |
Sep 17, 2007 | 51.81 | 52.70 | 51.53 | 52.18 | 2,211,213 | +0.07(+0.14%) |
Sep 14, 2007 | 52.16 | 52.68 | 51.52 | 52.11 | 2,417,372 | -0.56(-1.06%) |
Sep 13, 2007 | 51.85 | 53.48 | 51.85 | 52.67 | 2,760,735 | -0.12(-0.23%) |
Sep 12, 2007 | 51.15 | 53.14 | 51.10 | 52.79 | 3,946,320 | +1.42(+2.77%) |
Sep 11, 2007 | 50.27 | 51.73 | 49.43 | 51.37 | 3,952,276 | +1.47(+2.95%) |
Sep 10, 2007 | 50.62 | 50.62 | 48.76 | 49.90 | 3,510,325 | -0.82(-1.62%) |
Sep 07, 2007 | 50.80 | 51.17 | 50.24 | 50.72 | 1,604,564 | -1.09(-2.10%) |
Sep 06, 2007 | 50.75 | 52.16 | 50.51 | 51.81 | 3,883,115 | +1.06(+2.09%) |
Sep 05, 2007 | 50.19 | 50.85 | 49.91 | 50.75 | 2,250,352 | -0.34(-0.66%) |
Sep 04, 2007 | 50.00 | 51.80 | 49.72 | 51.08 | 2,234,550 | +0.59(+1.17%) |
Aug 31, 2007 | 49.31 | 50.68 | 48.94 | 50.49 | 3,132,430 | +2.26(+4.69%) |
Aug 30, 2007 | 48.13 | 49.10 | 47.97 | 48.23 | 1,920,955 | -0.60(-1.23%) |
Aug 29, 2007 | 47.45 | 49.02 | 47.27 | 48.83 | 2,462,940 | +1.50(+3.16%) |
Aug 28, 2007 | 48.29 | 48.38 | 47.26 | 47.33 | 2,426,354 | -1.05(-2.18%) |
Aug 27, 2007 | 48.38 | 48.58 | 47.80 | 48.38 | 1,502,747 | -0.23(-0.47%) |
Aug 24, 2007 | 47.50 | 48.73 | 47.50 | 48.61 | 1,829,429 | +1.17(+2.46%) |
Aug 23, 2007 | 47.91 | 48.13 | 46.97 | 47.45 | 2,095,499 | -0.05(-0.10%) |
Aug 22, 2007 | 47.69 | 48.11 | 47.01 | 47.50 | 2,857,609 | +0.71(+1.51%) |
Aug 21, 2007 | 47.72 | 48.52 | 46.34 | 46.79 | 2,696,922 | -1.32(-2.74%) |
Aug 20, 2007 | 46.89 | 48.35 | 46.36 | 48.10 | 3,359,590 | +0.96(+2.04%) |
Aug 17, 2007 | 45.77 | 47.31 | 45.63 | 47.14 | 3,923,981 | +1.69(+3.73%) |
Aug 16, 2007 | 45.82 | 46.10 | 43.70 | 45.45 | 5,381,064 | -0.78(-1.69%) |
Aug 15, 2007 | 48.42 | 48.97 | 45.94 | 46.23 | 3,888,039 | -1.84(-3.83%) |
Aug 14, 2007 | 49.89 | 49.97 | 47.93 | 48.07 | 3,212,792 | -1.47(-2.97%) |
Aug 13, 2007 | 49.36 | 49.92 | 48.95 | 49.54 | 3,330,676 | +0.81(+1.65%) |
Aug 10, 2007 | 47.27 | 49.03 | 45.69 | 48.74 | 5,329,194 | +1.43(+3.03%) |
Aug 09, 2007 | 47.67 | 48.19 | 46.35 | 47.31 | 4,931,850 | -0.58(-1.20%) |
Aug 08, 2007 | 47.09 | 48.83 | 46.55 | 47.88 | 4,258,015 | +0.76(+1.61%) |
Aug 07, 2007 | 45.56 | 47.54 | 45.00 | 47.13 | 5,138,270 | +1.36(+2.97%) |
Aug 06, 2007 | 46.80 | 46.90 | 44.36 | 45.77 | 6,937,532 | -1.23(-2.63%) |
Aug 03, 2007 | 47.31 | 49.29 | 46.70 | 47.00 | 4,813,084 | -2.29(-4.64%) |
Aug 02, 2007 | 49.64 | 49.88 | 48.05 | 49.29 | 3,828,783 | -0.21(-0.42%) |
Aug 01, 2007 | 49.57 | 51.08 | 47.80 | 49.49 | 4,647,617 | -0.86(-1.70%) |
Jul 31, 2007 | 51.53 | 51.97 | 50.25 | 50.35 | 4,076,945 | -0.49(-0.95%) |
Jul 30, 2007 | 50.39 | 51.21 | 49.26 | 50.84 | 4,337,644 | +0.91(+1.81%) |
Jul 27, 2007 | 52.08 | 52.08 | 48.68 | 49.93 | 5,430,511 | -1.39(-2.71%) |
Jul 26, 2007 | 53.13 | 53.48 | 50.23 | 51.32 | 6,933,610 | -3.46(-6.31%) |
Jul 25, 2007 | 54.30 | 55.12 | 53.08 | 54.78 | 4,876,417 | +1.60(+3.02%) |
Jul 24, 2007 | 54.08 | 54.46 | 52.65 | 53.17 | 5,410,971 | -1.73(-3.15%) |
Jul 23, 2007 | 52.66 | 55.12 | 52.37 | 54.90 | 3,483,585 | +1.14(+2.13%) |
Jul 20, 2007 | 53.90 | 54.65 | 53.34 | 53.76 | 3,872,253 | -0.80(-1.46%) |
Jul 19, 2007 | 53.93 | 55.30 | 53.93 | 54.55 | 3,527,900 | -0.14(-0.26%) |
Jul 18, 2007 | 53.62 | 54.87 | 53.61 | 54.69 | 3,718,883 | +0.65(+1.20%) |
Jul 17, 2007 | 55.12 | 55.12 | 53.70 | 54.04 | 3,378,080 | -0.02(-0.03%) |
Jul 16, 2007 | 54.87 | 55.20 | 53.20 | 54.06 | 3,975,254 | -0.34(-0.62%) |
Jul 13, 2007 | 53.49 | 54.76 | 53.20 | 54.40 | 2,925,583 | +1.23(+2.31%) |
Jul 12, 2007 | 51.29 | 53.27 | 51.29 | 53.17 | 4,087,578 | +0.94(+1.80%) |
Jul 11, 2007 | 52.00 | 52.40 | 51.16 | 52.23 | 3,549,342 | +0.24(+0.46%) |
Jul 10, 2007 | 50.59 | 52.90 | 50.35 | 52.00 | 6,482,667 | +1.26(+2.48%) |
Jul 09, 2007 | 50.14 | 51.30 | 50.43 | 50.74 | 3,402,187 | +0.59(+1.18%) |
Jul 06, 2007 | 50.19 | 50.51 | 49.98 | 50.14 | 2,619,252 | +0.23(+0.46%) |
Jul 05, 2007 | 49.77 | 50.29 | 49.35 | 49.91 | 3,225,537 | +0.48(+0.97%) |
Jul 03, 2007 | 49.05 | 49.44 | 48.88 | 49.44 | 1,146,410 | +0.49(+1.01%) |