Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 52.75 | 52.91 | 51.29 | 51.63 | 110,837 | -1.31(-2.47%) |
Sep 27, 2007 | 53.48 | 53.48 | 52.77 | 52.94 | 101,888 | -0.24(-0.45%) |
Sep 26, 2007 | 53.70 | 53.70 | 52.73 | 53.18 | 42,208 | -0.38(-0.71%) |
Sep 25, 2007 | 52.69 | 53.85 | 52.58 | 53.56 | 45,492 | +0.46(+0.87%) |
Sep 24, 2007 | 53.55 | 54.11 | 52.68 | 53.10 | 191,207 | -0.80(-1.48%) |
Sep 21, 2007 | 54.10 | 54.42 | 53.77 | 53.90 | 122,367 | -0.05(-0.09%) |
Sep 20, 2007 | 54.58 | 55.90 | 53.51 | 53.95 | 99,326 | -0.60(-1.10%) |
Sep 19, 2007 | 53.89 | 54.96 | 53.89 | 54.55 | 133,029 | +1.11(+2.08%) |
Sep 18, 2007 | 51.81 | 53.47 | 51.00 | 53.44 | 119,831 | +1.90(+3.69%) |
Sep 17, 2007 | 52.22 | 52.36 | 51.43 | 51.54 | 188,476 | -0.98(-1.87%) |
Sep 14, 2007 | 52.81 | 53.14 | 52.07 | 52.52 | 129,601 | -0.44(-0.83%) |
Sep 13, 2007 | 51.43 | 55.12 | 51.43 | 52.96 | 255,476 | +1.53(+2.97%) |
Sep 12, 2007 | 49.91 | 51.92 | 49.63 | 51.43 | 853,954 | +1.47(+2.94%) |
Sep 11, 2007 | 49.66 | 50.67 | 49.66 | 49.96 | 152,153 | +0.73(+1.48%) |
Sep 10, 2007 | 50.26 | 50.78 | 48.89 | 49.23 | 59,472 | -0.95(-1.89%) |
Sep 07, 2007 | 50.10 | 50.38 | 49.65 | 50.18 | 135,876 | -0.73(-1.43%) |
Sep 06, 2007 | 50.93 | 51.07 | 50.13 | 50.91 | 1,366,254 | +0.04(+0.08%) |
Sep 05, 2007 | 50.54 | 51.17 | 50.52 | 50.87 | 124,205 | -0.10(-0.20%) |
Sep 04, 2007 | 50.46 | 51.20 | 50.03 | 50.97 | 136,318 | +0.23(+0.45%) |
Aug 31, 2007 | 50.91 | 51.15 | 50.33 | 50.74 | 100,829 | +0.46(+0.91%) |
Aug 30, 2007 | 49.95 | 51.15 | 49.67 | 50.28 | 111,149 | -0.30(-0.59%) |
Aug 29, 2007 | 49.12 | 50.74 | 49.07 | 50.58 | 120,918 | +1.64(+3.35%) |
Aug 28, 2007 | 50.13 | 50.20 | 48.84 | 48.94 | 174,398 | -1.63(-3.22%) |
Aug 27, 2007 | 51.14 | 51.35 | 50.40 | 50.57 | 168,057 | -0.63(-1.23%) |
Aug 24, 2007 | 50.80 | 51.44 | 50.73 | 51.20 | 84,594 | +0.40(+0.79%) |
Aug 23, 2007 | 51.51 | 51.59 | 50.52 | 50.80 | 76,617 | -0.43(-0.84%) |
Aug 22, 2007 | 51.06 | 51.49 | 50.26 | 51.23 | 137,822 | +0.36(+0.71%) |
Aug 21, 2007 | 50.11 | 51.02 | 49.95 | 50.87 | 99,993 | +0.47(+0.93%) |
Aug 20, 2007 | 50.76 | 50.99 | 49.35 | 50.40 | 133,401 | -0.04(-0.08%) |
Aug 17, 2007 | 52.02 | 54.66 | 49.19 | 50.44 | 155,109 | +0.14(+0.28%) |
Aug 16, 2007 | 50.71 | 52.38 | 48.34 | 50.30 | 218,056 | -0.56(-1.10%) |
Aug 15, 2007 | 51.86 | 53.39 | 50.76 | 50.86 | 129,674 | -1.54(-2.94%) |
Aug 14, 2007 | 52.89 | 53.77 | 51.79 | 52.40 | 149,867 | -0.49(-0.93%) |
Aug 13, 2007 | 53.25 | 54.91 | 52.04 | 52.89 | 195,629 | +0.57(+1.09%) |
Aug 10, 2007 | 51.14 | 53.88 | 50.01 | 52.32 | 401,426 | -0.09(-0.17%) |
Aug 09, 2007 | 53.40 | 54.73 | 50.21 | 52.41 | 456,246 | -1.76(-3.25%) |
Aug 08, 2007 | 54.76 | 54.80 | 53.43 | 54.17 | 491,753 | -0.03(-0.06%) |
Aug 07, 2007 | 53.32 | 54.41 | 52.63 | 54.20 | 203,080 | +0.45(+0.84%) |
Aug 06, 2007 | 54.17 | 54.61 | 52.06 | 53.75 | 219,063 | -0.61(-1.12%) |
Aug 03, 2007 | 54.56 | 56.27 | 54.17 | 54.36 | 154,058 | -0.52(-0.95%) |
Aug 02, 2007 | 54.83 | 55.41 | 53.76 | 54.88 | 155,754 | -0.11(-0.20%) |
Aug 01, 2007 | 54.23 | 55.20 | 53.15 | 54.99 | 85,533 | +0.78(+1.44%) |
Jul 31, 2007 | 54.80 | 54.91 | 53.99 | 54.21 | 109,763 | -0.10(-0.18%) |
Jul 30, 2007 | 53.44 | 54.60 | 53.22 | 54.31 | 98,402 | +0.93(+1.74%) |
Jul 27, 2007 | 55.36 | 55.36 | 53.31 | 53.38 | 133,569 | -2.23(-4.01%) |
Jul 26, 2007 | 56.28 | 56.37 | 53.95 | 55.61 | 127,684 | -1.54(-2.69%) |
Jul 25, 2007 | 57.93 | 58.04 | 55.82 | 57.15 | 93,688 | -0.47(-0.82%) |
Jul 24, 2007 | 58.31 | 58.82 | 57.16 | 57.62 | 126,511 | -1.20(-2.04%) |
Jul 23, 2007 | 59.23 | 60.01 | 58.34 | 58.82 | 147,103 | -0.30(-0.51%) |
Jul 20, 2007 | 59.71 | 59.87 | 58.68 | 59.12 | 93,012 | -0.72(-1.20%) |
Jul 19, 2007 | 60.48 | 60.60 | 59.54 | 59.84 | 65,424 | -0.38(-0.63%) |
Jul 18, 2007 | 59.92 | 60.51 | 59.65 | 60.22 | 104,849 | +0.18(+0.30%) |
Jul 17, 2007 | 59.65 | 60.65 | 59.15 | 60.04 | 119,143 | +0.38(+0.64%) |
Jul 16, 2007 | 60.06 | 60.20 | 59.14 | 59.66 | 91,427 | -0.70(-1.16%) |
Jul 13, 2007 | 59.86 | 60.54 | 59.65 | 60.36 | 48,023 | +0.37(+0.62%) |
Jul 12, 2007 | 59.70 | 60.27 | 59.20 | 59.99 | 94,876 | +0.55(+0.93%) |
Jul 11, 2007 | 59.11 | 59.58 | 58.80 | 59.44 | 74,087 | +0.30(+0.51%) |
Jul 10, 2007 | 59.69 | 60.30 | 58.87 | 59.14 | 78,788 | -1.15(-1.91%) |
Jul 09, 2007 | 60.82 | 61.00 | 59.49 | 60.29 | 122,299 | -0.54(-0.89%) |
Jul 06, 2007 | 60.39 | 61.08 | 60.20 | 60.83 | 39,904 | +0.71(+1.18%) |
Jul 05, 2007 | 60.23 | 60.58 | 59.77 | 60.12 | 70,008 | +0.07(+0.12%) |
Jul 03, 2007 | 59.53 | 60.19 | 59.53 | 60.05 | 38,684 | +0.47(+0.79%) |