Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 57.16 | 58.27 | 56.22 | 57.92 | 5,019,835 | +1.28(+2.26%) |
Sep 27, 2007 | 56.59 | 57.27 | 55.91 | 56.64 | 2,722,856 | +0.52(+0.92%) |
Sep 26, 2007 | 57.23 | 57.51 | 55.95 | 56.12 | 2,258,691 | -0.59(-1.05%) |
Sep 25, 2007 | 56.09 | 57.92 | 55.88 | 56.71 | 4,350,054 | -0.41(-0.72%) |
Sep 24, 2007 | 55.19 | 58.04 | 54.73 | 57.12 | 8,294,410 | +3.08(+5.70%) |
Sep 21, 2007 | 52.71 | 54.04 | 52.20 | 54.04 | 6,037,861 | +1.81(+3.47%) |
Sep 20, 2007 | 52.92 | 54.02 | 51.90 | 52.23 | 3,567,714 | -0.65(-1.22%) |
Sep 19, 2007 | 51.31 | 53.72 | 51.01 | 52.88 | 6,205,219 | +2.52(+5.01%) |
Sep 18, 2007 | 50.22 | 51.62 | 49.61 | 50.36 | 4,302,653 | +0.14(+0.27%) |
Sep 17, 2007 | 51.45 | 52.88 | 49.87 | 50.22 | 6,988,381 | -2.88(-5.42%) |
Sep 14, 2007 | 52.62 | 54.21 | 52.16 | 53.10 | 4,539,366 | +0.09(+0.17%) |
Sep 13, 2007 | 54.21 | 54.89 | 52.15 | 53.01 | 4,774,281 | -0.35(-0.65%) |
Sep 12, 2007 | 53.45 | 54.96 | 52.51 | 53.35 | 8,813,534 | +1.12(+2.15%) |
Sep 11, 2007 | 53.63 | 56.39 | 52.13 | 52.23 | 15,542,251 | -0.07(-0.14%) |
Sep 10, 2007 | 49.06 | 53.93 | 46.92 | 52.31 | 9,785,348 | +4.95(+10.45%) |
Sep 07, 2007 | 45.66 | 48.59 | 45.52 | 47.36 | 3,915,812 | -0.20(-0.42%) |
Sep 06, 2007 | 44.02 | 47.77 | 43.67 | 47.56 | 3,816,313 | +3.80(+8.69%) |
Sep 05, 2007 | 45.35 | 45.38 | 43.37 | 43.75 | 3,295,193 | -2.21(-4.80%) |
Sep 04, 2007 | 47.06 | 47.11 | 45.83 | 45.96 | 1,986,596 | -0.98(-2.09%) |
Aug 31, 2007 | 47.58 | 47.77 | 46.70 | 46.94 | 1,352,623 | +0.29(+0.63%) |
Aug 30, 2007 | 46.05 | 47.70 | 45.14 | 46.65 | 2,540,736 | +0.18(+0.38%) |
Aug 29, 2007 | 49.06 | 49.39 | 45.76 | 46.47 | 5,254,640 | -1.08(-2.26%) |
Aug 28, 2007 | 48.99 | 49.13 | 45.31 | 47.55 | 5,377,179 | -1.72(-3.49%) |
Aug 27, 2007 | 48.88 | 49.98 | 48.39 | 49.27 | 3,511,507 | +0.68(+1.40%) |
Aug 24, 2007 | 47.84 | 49.50 | 47.32 | 48.59 | 5,594,667 | +0.75(+1.57%) |
Aug 23, 2007 | 46.38 | 48.30 | 44.30 | 47.84 | 6,370,844 | +2.28(+5.01%) |
Aug 22, 2007 | 47.82 | 50.39 | 45.36 | 45.55 | 14,858,895 | +0.59(+1.30%) |
Aug 21, 2007 | 39.01 | 45.38 | 38.50 | 44.97 | 10,815,261 | +5.90(+15.11%) |
Aug 20, 2007 | 38.19 | 39.18 | 37.89 | 39.07 | 3,141,689 | +1.21(+3.20%) |
Aug 17, 2007 | 40.20 | 40.20 | 37.10 | 37.85 | 4,528,946 | -0.98(-2.53%) |
Aug 16, 2007 | 41.56 | 41.90 | 35.92 | 38.83 | 10,139,023 | -0.49(-1.25%) |
Aug 15, 2007 | 35.51 | 40.80 | 35.09 | 39.32 | 15,670,146 | +4.57(+13.16%) |