Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 53.46 | 53.82 | 52.02 | 52.67 | 272,932 | -0.95(-1.77%) |
Sep 27, 2007 | 52.33 | 53.80 | 52.25 | 53.62 | 205,089 | +1.29(+2.47%) |
Sep 26, 2007 | 52.09 | 52.86 | 51.77 | 52.33 | 163,335 | +0.23(+0.45%) |
Sep 25, 2007 | 52.11 | 52.43 | 51.57 | 52.09 | 308,777 | -0.36(-0.68%) |
Sep 24, 2007 | 50.30 | 52.92 | 50.01 | 52.45 | 419,042 | +3.37(+6.87%) |
Sep 21, 2007 | 49.49 | 49.92 | 48.97 | 49.08 | 457,730 | +0.05(+0.11%) |
Sep 20, 2007 | 50.71 | 50.89 | 48.88 | 49.03 | 228,837 | -1.83(-3.60%) |
Sep 19, 2007 | 51.18 | 51.82 | 50.60 | 50.86 | 210,162 | +0.45(+0.89%) |
Sep 18, 2007 | 48.43 | 50.71 | 47.81 | 50.41 | 265,127 | +2.21(+4.58%) |
Sep 17, 2007 | 48.24 | 48.72 | 48.06 | 48.20 | 300,080 | -0.48(-0.99%) |
Sep 14, 2007 | 47.43 | 48.76 | 47.16 | 48.69 | 227,555 | +1.02(+2.15%) |
Sep 13, 2007 | 46.57 | 47.88 | 46.19 | 47.66 | 188,309 | +1.27(+2.75%) |
Sep 12, 2007 | 46.55 | 46.95 | 46.28 | 46.39 | 189,480 | -0.47(-1.00%) |
Sep 11, 2007 | 46.64 | 46.96 | 45.94 | 46.86 | 266,354 | +0.39(+0.85%) |
Sep 10, 2007 | 47.45 | 47.66 | 45.87 | 46.46 | 229,506 | -0.81(-1.71%) |
Sep 07, 2007 | 47.30 | 47.68 | 46.19 | 47.27 | 289,043 | -0.75(-1.57%) |
Sep 06, 2007 | 47.54 | 48.20 | 46.68 | 48.02 | 210,664 | +0.68(+1.44%) |
Sep 05, 2007 | 48.43 | 48.85 | 47.23 | 47.34 | 288,374 | -1.88(-3.83%) |
Sep 04, 2007 | 49.22 | 49.89 | 48.90 | 49.22 | 314,017 | -0.05(-0.11%) |
Aug 31, 2007 | 48.43 | 49.94 | 48.15 | 49.28 | 190,874 | +1.49(+3.12%) |
Aug 30, 2007 | 47.09 | 48.00 | 47.00 | 47.79 | 244,278 | +0.16(+0.34%) |
Aug 29, 2007 | 45.76 | 47.84 | 45.13 | 47.63 | 302,087 | +2.57(+5.69%) |
Aug 28, 2007 | 46.46 | 46.69 | 45.06 | 45.06 | 230,955 | -1.76(-3.75%) |
Aug 27, 2007 | 47.75 | 47.99 | 46.44 | 46.82 | 179,948 | -1.13(-2.36%) |
Aug 24, 2007 | 47.36 | 47.97 | 46.78 | 47.95 | 198,455 | +0.30(+0.64%) |
Aug 23, 2007 | 49.40 | 49.60 | 47.41 | 47.64 | 227,109 | -1.67(-3.38%) |
Aug 22, 2007 | 50.23 | 50.86 | 48.79 | 49.31 | 385,595 | -0.66(-1.33%) |
Aug 21, 2007 | 48.97 | 50.05 | 48.29 | 49.98 | 215,291 | +0.72(+1.46%) |
Aug 20, 2007 | 47.68 | 49.33 | 47.12 | 49.26 | 239,596 | +1.79(+3.78%) |
Aug 17, 2007 | 48.15 | 50.23 | 45.85 | 47.47 | 545,530 | +1.78(+3.89%) |
Aug 16, 2007 | 43.25 | 46.64 | 43.23 | 45.69 | 562,142 | +2.58(+5.99%) |
Aug 15, 2007 | 44.25 | 45.92 | 43.00 | 43.11 | 555,787 | -1.15(-2.59%) |
Aug 14, 2007 | 46.69 | 46.98 | 43.75 | 44.25 | 417,816 | -2.53(-5.41%) |
Aug 13, 2007 | 47.84 | 48.83 | 46.59 | 46.78 | 323,215 | -0.70(-1.47%) |
Aug 10, 2007 | 46.08 | 48.56 | 43.47 | 47.48 | 843,397 | +0.84(+1.81%) |
Aug 09, 2007 | 46.87 | 51.30 | 46.32 | 46.64 | 423,948 | -2.80(-5.66%) |
Aug 08, 2007 | 48.52 | 51.81 | 48.43 | 49.44 | 340,496 | +1.00(+2.07%) |
Aug 07, 2007 | 47.90 | 49.85 | 47.03 | 48.43 | 369,986 | +0.20(+0.41%) |
Aug 06, 2007 | 46.37 | 48.24 | 45.03 | 48.24 | 298,519 | +2.28(+4.96%) |
Aug 03, 2007 | 46.28 | 48.79 | 45.81 | 45.96 | 225,436 | -2.83(-5.81%) |
Aug 02, 2007 | 47.38 | 49.47 | 47.38 | 48.79 | 370,599 | +1.42(+2.99%) |
Aug 01, 2007 | 46.55 | 47.57 | 45.01 | 47.38 | 403,601 | +1.26(+2.72%) |
Jul 31, 2007 | 47.68 | 48.42 | 46.12 | 46.12 | 370,264 | -1.08(-2.28%) |
Jul 30, 2007 | 45.99 | 47.61 | 44.97 | 47.20 | 313,626 | +1.33(+2.89%) |
Jul 27, 2007 | 46.08 | 47.54 | 45.71 | 45.87 | 309,501 | -1.81(-3.80%) |
Jul 26, 2007 | 48.13 | 48.25 | 46.34 | 47.68 | 308,386 | -1.61(-3.27%) |
Jul 25, 2007 | 50.28 | 50.57 | 48.63 | 49.30 | 277,057 | -0.27(-0.54%) |
Jul 24, 2007 | 50.57 | 50.64 | 49.19 | 49.56 | 359,338 | -1.56(-3.05%) |
Jul 23, 2007 | 52.27 | 52.51 | 51.12 | 51.12 | 157,036 | -1.00(-1.93%) |
Jul 20, 2007 | 52.24 | 52.67 | 51.54 | 52.13 | 335,758 | -0.22(-0.41%) |
Jul 19, 2007 | 52.15 | 52.60 | 52.00 | 52.34 | 156,311 | +0.59(+1.14%) |
Jul 18, 2007 | 51.72 | 51.88 | 50.64 | 51.75 | 205,981 | -0.39(-0.76%) |
Jul 17, 2007 | 52.33 | 52.76 | 51.59 | 52.15 | 174,819 | -0.23(-0.45%) |
Jul 16, 2007 | 52.90 | 53.15 | 52.29 | 52.38 | 199,291 | -0.72(-1.35%) |
Jul 13, 2007 | 52.99 | 53.19 | 52.69 | 53.10 | 136,577 | +0.11(+0.20%) |
Jul 12, 2007 | 52.20 | 53.03 | 51.70 | 52.99 | 156,534 | +1.24(+2.39%) |
Jul 11, 2007 | 51.41 | 51.75 | 50.78 | 51.75 | 205,702 | +0.45(+0.87%) |
Jul 10, 2007 | 53.35 | 53.46 | 51.30 | 51.30 | 215,179 | -2.55(-4.73%) |
Jul 09, 2007 | 54.28 | 54.28 | 53.35 | 53.85 | 115,561 | -0.29(-0.53%) |
Jul 06, 2007 | 54.28 | 54.57 | 53.56 | 54.14 | 137,748 | -0.29(-0.53%) |
Jul 05, 2007 | 54.44 | 55.11 | 53.94 | 54.43 | 220,363 | +0.20(+0.36%) |
Jul 03, 2007 | 54.37 | 54.59 | 53.91 | 54.23 | 121,303 | +0.09(+0.17%) |