Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 50.42 | 50.47 | 50.15 | 50.26 | 19,557 | -0.30(-0.60%) |
Sep 27, 2007 | 50.54 | 50.56 | 50.40 | 50.56 | 33,369 | +0.10(+0.19%) |
Sep 26, 2007 | 50.20 | 50.59 | 50.20 | 50.46 | 91,552 | +0.34(+0.67%) |
Sep 25, 2007 | 50.00 | 50.26 | 50.00 | 50.13 | 29,947 | +0.03(+0.07%) |
Sep 24, 2007 | 50.17 | 50.32 | 50.09 | 50.09 | 33,491 | -0.20(-0.41%) |
Sep 21, 2007 | 50.42 | 50.44 | 50.26 | 50.30 | 25,424 | +0.27(+0.54%) |
Sep 20, 2007 | 50.33 | 50.41 | 50.01 | 50.03 | 23,102 | -0.25(-0.50%) |
Sep 19, 2007 | 50.18 | 50.47 | 50.08 | 50.28 | 37,036 | +0.42(+0.84%) |
Sep 18, 2007 | 49.19 | 49.97 | 49.09 | 49.86 | 33,247 | +0.82(+1.67%) |
Sep 17, 2007 | 49.25 | 49.25 | 48.79 | 49.05 | 35,325 | -0.33(-0.66%) |
Sep 14, 2007 | 49.22 | 49.45 | 49.11 | 49.37 | 23,346 | -0.09(-0.17%) |
Sep 13, 2007 | 49.54 | 49.69 | 49.42 | 49.46 | 22,368 | +0.12(+0.24%) |
Sep 12, 2007 | 49.06 | 49.49 | 49.06 | 49.34 | 18,090 | +0.16(+0.32%) |
Sep 11, 2007 | 48.77 | 49.18 | 48.73 | 49.18 | 15,890 | +0.59(+1.21%) |
Sep 10, 2007 | 48.86 | 48.86 | 48.43 | 48.60 | 22,490 | -0.05(-0.10%) |
Sep 07, 2007 | 48.84 | 49.09 | 48.55 | 48.64 | 19,557 | -0.65(-1.31%) |
Sep 06, 2007 | 49.07 | 49.40 | 49.00 | 49.29 | 130,545 | +0.38(+0.77%) |
Sep 05, 2007 | 49.11 | 49.12 | 48.82 | 48.91 | 21,879 | -0.34(-0.68%) |
Sep 04, 2007 | 48.82 | 49.29 | 48.82 | 49.25 | 34,714 | +0.49(+1.01%) |
Aug 31, 2007 | 48.73 | 48.94 | 48.63 | 48.76 | 12,956 | +0.34(+0.69%) |
Aug 30, 2007 | 48.30 | 48.69 | 48.30 | 48.42 | 16,745 | -0.08(-0.17%) |
Aug 29, 2007 | 48.07 | 48.54 | 47.90 | 48.51 | 18,823 | +0.47(+0.99%) |
Aug 28, 2007 | 48.50 | 48.50 | 47.94 | 48.03 | 29,335 | -0.58(-1.19%) |
Aug 27, 2007 | 48.83 | 48.83 | 48.53 | 48.61 | 10,267 | -0.25(-0.50%) |
Aug 24, 2007 | 48.43 | 48.86 | 48.39 | 48.86 | 22,001 | +0.40(+0.83%) |
Aug 23, 2007 | 48.60 | 48.61 | 48.30 | 48.46 | 12,101 | +0.12(+0.25%) |
Aug 22, 2007 | 48.25 | 48.39 | 48.05 | 48.33 | 25,302 | +0.37(+0.77%) |
Aug 21, 2007 | 47.87 | 48.12 | 47.81 | 47.96 | 15,890 | -0.03(-0.05%) |
Aug 20, 2007 | 47.90 | 48.10 | 47.67 | 47.99 | 59,649 | +0.13(+0.27%) |
Aug 17, 2007 | 48.14 | 48.33 | 47.19 | 47.86 | 53,293 | +0.50(+1.05%) |
Aug 16, 2007 | 47.21 | 47.39 | 46.52 | 47.36 | 65,028 | -0.09(-0.19%) |
Aug 15, 2007 | 47.60 | 48.21 | 47.45 | 47.45 | 69,061 | -0.20(-0.43%) |
Aug 14, 2007 | 48.27 | 48.28 | 47.65 | 47.65 | 18,823 | -0.46(-0.95%) |
Aug 13, 2007 | 48.19 | 48.45 | 48.11 | 48.11 | 67,839 | +0.02(+0.05%) |
Aug 10, 2007 | 47.55 | 48.21 | 47.55 | 48.09 | 22,857 | +0.01(+0.02%) |
Aug 09, 2007 | 48.88 | 48.96 | 48.08 | 48.08 | 38,136 | -1.15(-2.33%) |
Aug 08, 2007 | 48.91 | 49.23 | 48.69 | 49.23 | 49,748 | +0.56(+1.16%) |
Aug 07, 2007 | 48.42 | 48.99 | 48.34 | 48.66 | 32,147 | +0.08(+0.17%) |
Aug 06, 2007 | 47.87 | 48.59 | 47.70 | 48.58 | 102,309 | +0.77(+1.61%) |
Aug 03, 2007 | 48.10 | 48.24 | 47.81 | 47.81 | 19,679 | -0.43(-0.90%) |
Aug 02, 2007 | 48.07 | 48.33 | 47.89 | 48.24 | 26,524 | +0.49(+1.03%) |
Aug 01, 2007 | 47.62 | 47.92 | 47.16 | 47.75 | 47,182 | +0.38(+0.81%) |
Jul 31, 2007 | 48.02 | 48.21 | 47.37 | 47.37 | 887,535 | -0.61(-1.28%) |
Jul 30, 2007 | 47.70 | 48.01 | 47.53 | 47.98 | 37,892 | +0.61(+1.30%) |
Jul 27, 2007 | 48.42 | 48.56 | 47.37 | 47.37 | 61,727 | -1.15(-2.36%) |
Jul 26, 2007 | 49.00 | 49.23 | 48.35 | 48.51 | 54,760 | -0.96(-1.93%) |
Jul 25, 2007 | 49.60 | 49.60 | 49.26 | 49.47 | 29,580 | +0.09(+0.18%) |
Jul 24, 2007 | 49.82 | 49.92 | 49.25 | 49.38 | 40,825 | -0.54(-1.08%) |
Jul 23, 2007 | 49.99 | 50.21 | 49.87 | 49.92 | 19,068 | +0.34(+0.68%) |
Jul 20, 2007 | 49.96 | 49.96 | 49.43 | 49.59 | 21,390 | -0.34(-0.67%) |
Jul 19, 2007 | 50.15 | 50.19 | 49.82 | 49.92 | 22,246 | -0.15(-0.29%) |
Jul 18, 2007 | 49.99 | 50.12 | 49.86 | 50.07 | 41,803 | -0.20(-0.39%) |
Jul 17, 2007 | 50.35 | 50.45 | 50.26 | 50.26 | 58,794 | -0.20(-0.39%) |
Jul 16, 2007 | 50.48 | 50.53 | 50.38 | 50.46 | 17,723 | -0.02(-0.05%) |
Jul 13, 2007 | 50.46 | 50.58 | 50.31 | 50.49 | 27,135 | -0.07(-0.13%) |
Jul 12, 2007 | 49.79 | 50.55 | 49.79 | 50.55 | 33,247 | +0.76(+1.53%) |
Jul 11, 2007 | 49.59 | 49.79 | 49.47 | 49.79 | 18,457 | +0.33(+0.66%) |
Jul 10, 2007 | 49.74 | 49.94 | 49.46 | 49.46 | 37,281 | -0.50(-1.00%) |
Jul 09, 2007 | 50.06 | 50.06 | 49.82 | 49.96 | 31,413 | -0.04(-0.08%) |
Jul 06, 2007 | 49.90 | 50.07 | 49.77 | 50.00 | 38,259 | -0.02(-0.04%) |
Jul 05, 2007 | 49.92 | 50.03 | 49.80 | 50.02 | 18,701 | +0.05(+0.10%) |
Jul 03, 2007 | 50.00 | 50.04 | 49.95 | 49.97 | 19,312 | +0.09(+0.18%) |