Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 53.85 | 54.55 | 53.30 | 54.18 | 632,342 | +0.30(+0.56%) |
Sep 27, 2007 | 54.00 | 54.50 | 53.22 | 53.88 | 479,653 | -0.13(-0.24%) |
Sep 26, 2007 | 53.51 | 54.42 | 53.25 | 54.01 | 789,718 | +0.09(+0.17%) |
Sep 25, 2007 | 52.65 | 54.00 | 52.30 | 53.92 | 621,639 | +0.62(+1.16%) |
Sep 24, 2007 | 53.74 | 53.75 | 52.81 | 53.30 | 1,285,270 | +0.28(+0.53%) |
Sep 21, 2007 | 50.50 | 53.30 | 50.27 | 53.02 | 1,875,824 | +2.88(+5.74%) |
Sep 20, 2007 | 50.81 | 50.90 | 49.60 | 50.14 | 711,748 | -0.51(-1.01%) |
Sep 19, 2007 | 51.44 | 52.18 | 50.25 | 50.65 | 620,663 | -0.72(-1.40%) |
Sep 18, 2007 | 50.51 | 51.58 | 49.75 | 51.37 | 1,039,551 | +0.92(+1.82%) |
Sep 17, 2007 | 50.05 | 51.09 | 49.77 | 50.45 | 657,941 | +0.52(+1.04%) |
Sep 14, 2007 | 50.20 | 50.59 | 49.53 | 49.93 | 591,238 | -0.72(-1.42%) |
Sep 13, 2007 | 53.00 | 53.00 | 50.42 | 50.65 | 684,302 | -1.97(-3.74%) |
Sep 12, 2007 | 51.20 | 53.30 | 50.80 | 52.62 | 1,205,202 | +1.26(+2.45%) |
Sep 11, 2007 | 49.11 | 52.20 | 49.11 | 51.36 | 1,555,645 | +2.36(+4.82%) |
Sep 10, 2007 | 49.20 | 49.75 | 48.22 | 49.00 | 1,003,405 | -0.20(-0.41%) |
Sep 07, 2007 | 49.46 | 49.94 | 48.61 | 49.20 | 625,417 | -0.84(-1.68%) |
Sep 06, 2007 | 49.54 | 50.50 | 48.95 | 50.04 | 777,785 | +0.74(+1.50%) |
Sep 05, 2007 | 48.31 | 49.60 | 48.14 | 49.30 | 976,951 | +0.74(+1.52%) |
Sep 04, 2007 | 48.28 | 49.62 | 47.67 | 48.56 | 614,252 | +0.31(+0.64%) |
Aug 31, 2007 | 47.20 | 48.60 | 47.20 | 48.25 | 790,895 | +1.40(+2.99%) |
Aug 30, 2007 | 46.12 | 47.24 | 45.55 | 46.85 | 451,119 | +0.38(+0.82%) |
Aug 29, 2007 | 45.46 | 46.55 | 45.25 | 46.47 | 452,646 | +1.55(+3.45%) |
Aug 28, 2007 | 46.90 | 46.90 | 44.89 | 44.92 | 504,488 | -2.10(-4.47%) |
Aug 27, 2007 | 46.38 | 47.40 | 45.76 | 47.02 | 366,178 | +0.37(+0.79%) |
Aug 24, 2007 | 45.04 | 47.10 | 44.50 | 46.65 | 518,013 | +1.81(+4.04%) |
Aug 23, 2007 | 45.05 | 45.30 | 43.85 | 44.84 | 655,195 | +0.10(+0.22%) |
Aug 22, 2007 | 44.75 | 45.09 | 44.00 | 44.74 | 525,541 | +0.76(+1.73%) |
Aug 21, 2007 | 41.71 | 44.26 | 41.51 | 43.98 | 623,441 | +2.31(+5.54%) |
Aug 20, 2007 | 40.51 | 42.40 | 40.21 | 41.67 | 618,758 | +1.47(+3.66%) |
Aug 17, 2007 | 41.73 | 43.04 | 39.12 | 40.20 | 1,545,679 | +0.70(+1.77%) |
Aug 16, 2007 | 41.26 | 41.29 | 37.21 | 39.50 | 1,411,850 | -2.24(-5.37%) |
Aug 15, 2007 | 44.51 | 45.21 | 41.00 | 41.74 | 1,055,497 | -3.37(-7.47%) |
Aug 14, 2007 | 45.25 | 46.47 | 45.01 | 45.11 | 904,389 | +0.23(+0.51%) |
Aug 13, 2007 | 44.35 | 47.10 | 44.35 | 44.88 | 769,606 | +1.16(+2.65%) |
Aug 10, 2007 | 41.99 | 44.19 | 40.17 | 43.72 | 912,639 | +1.62(+3.85%) |
Aug 09, 2007 | 43.90 | 44.75 | 41.56 | 42.10 | 1,440,709 | -2.30(-5.18%) |
Aug 08, 2007 | 45.40 | 45.57 | 43.73 | 44.40 | 1,689,637 | +1.03(+2.37%) |
Aug 07, 2007 | 43.02 | 44.48 | 43.02 | 43.37 | 854,307 | -0.28(-0.64%) |
Aug 06, 2007 | 44.10 | 45.26 | 43.51 | 43.65 | 935,451 | +0.00(+0.00%) |
Aug 03, 2007 | 44.10 | 45.26 | 43.51 | 43.65 | 935,451 | -0.56(-1.27%) |
Aug 02, 2007 | 44.47 | 44.60 | 43.49 | 44.21 | 647,103 | +0.23(+0.52%) |
Aug 01, 2007 | 44.41 | 45.06 | 42.90 | 43.98 | 929,484 | -0.87(-1.94%) |
Jul 31, 2007 | 45.65 | 46.69 | 44.72 | 44.85 | 763,110 | -0.45(-0.99%) |
Jul 30, 2007 | 44.85 | 45.60 | 44.22 | 45.30 | 440,046 | +0.84(+1.89%) |
Jul 27, 2007 | 44.29 | 45.63 | 43.45 | 44.46 | 793,034 | +0.02(+0.05%) |
Jul 26, 2007 | 44.68 | 44.83 | 42.66 | 44.44 | 1,233,336 | -0.71(-1.57%) |
Jul 25, 2007 | 46.65 | 46.86 | 44.51 | 45.15 | 38,751 | -0.70(-1.53%) |
Jul 24, 2007 | 47.69 | 47.72 | 45.85 | 45.85 | 9,028 | -2.82(-5.79%) |
Jul 23, 2007 | 48.60 | 49.00 | 47.97 | 48.67 | 718,875 | -0.05(-0.10%) |
Jul 20, 2007 | 49.32 | 49.49 | 47.99 | 48.72 | 550,668 | -0.20(-0.41%) |
Jul 19, 2007 | 48.50 | 49.55 | 48.47 | 48.92 | 553,487 | +0.23(+0.47%) |
Jul 18, 2007 | 46.02 | 48.69 | 45.88 | 48.69 | 1,094,148 | +2.13(+4.57%) |
Jul 17, 2007 | 46.71 | 47.60 | 46.32 | 46.56 | 449,080 | -0.11(-0.24%) |
Jul 16, 2007 | 48.00 | 48.11 | 46.29 | 46.67 | 927,610 | -1.25(-2.61%) |
Jul 13, 2007 | 46.01 | 48.04 | 45.88 | 47.92 | 583,899 | +2.22(+4.86%) |
Jul 12, 2007 | 45.44 | 45.91 | 45.40 | 45.70 | 361,580 | +0.16(+0.35%) |
Jul 11, 2007 | 45.40 | 45.92 | 44.48 | 45.54 | 1,002,204 | +0.10(+0.22%) |
Jul 10, 2007 | 46.92 | 47.09 | 45.35 | 45.44 | 578,947 | -1.35(-2.89%) |
Jul 09, 2007 | 47.44 | 47.48 | 46.65 | 46.79 | 445,135 | -0.39(-0.83%) |
Jul 06, 2007 | 46.35 | 47.38 | 46.20 | 47.18 | 463,989 | +0.38(+0.81%) |
Jul 05, 2007 | 47.22 | 47.73 | 46.71 | 46.80 | 841,448 | -0.57(-1.20%) |
Jul 03, 2007 | 47.25 | 47.80 | 46.70 | 47.37 | 347,403 | +0.68(+1.46%) |