Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 45.01 | 46.98 | 44.75 | 46.31 | 115,594 | -0.32(-0.68%) |
Sep 27, 2007 | 45.58 | 47.06 | 44.15 | 46.63 | 67,750 | +0.49(+1.06%) |
Sep 26, 2007 | 45.74 | 47.62 | 45.63 | 46.14 | 48,975 | -0.84(-1.80%) |
Sep 25, 2007 | 47.81 | 47.81 | 45.14 | 46.98 | 64,868 | -0.86(-1.80%) |
Sep 24, 2007 | 49.29 | 49.29 | 47.32 | 47.85 | 51,308 | -1.01(-2.07%) |
Sep 21, 2007 | 48.97 | 49.31 | 45.61 | 48.86 | 52,662 | +0.23(+0.46%) |
Sep 20, 2007 | 48.84 | 49.36 | 48.30 | 48.63 | 17,853 | -0.36(-0.73%) |
Sep 19, 2007 | 49.42 | 49.42 | 48.07 | 48.99 | 36,977 | -0.04(-0.08%) |
Sep 18, 2007 | 50.43 | 50.43 | 47.90 | 49.03 | 38,724 | -0.28(-0.57%) |
Sep 17, 2007 | 48.52 | 49.31 | 47.86 | 49.31 | 48,186 | +0.79(+1.62%) |
Sep 14, 2007 | 48.46 | 48.88 | 47.45 | 48.52 | 17,123 | +0.69(+1.45%) |
Sep 13, 2007 | 48.28 | 48.75 | 47.45 | 47.83 | 21,971 | +0.21(+0.43%) |
Sep 12, 2007 | 48.33 | 48.76 | 47.62 | 47.62 | 28,245 | -0.99(-2.04%) |
Sep 11, 2007 | 50.28 | 50.60 | 48.37 | 48.61 | 26,940 | -1.56(-3.10%) |
Sep 10, 2007 | 47.23 | 51.88 | 47.23 | 50.17 | 51,631 | -0.84(-1.65%) |
Sep 07, 2007 | 50.12 | 51.58 | 47.32 | 51.02 | 44,676 | +0.51(+1.00%) |
Sep 06, 2007 | 52.61 | 52.76 | 50.19 | 50.51 | 28,110 | -2.53(-4.77%) |
Sep 05, 2007 | 51.58 | 53.73 | 50.45 | 53.04 | 29,113 | +0.64(+1.22%) |
Sep 04, 2007 | 54.39 | 54.39 | 51.90 | 52.40 | 19,838 | -1.93(-3.56%) |
Aug 31, 2007 | 53.81 | 54.39 | 52.01 | 54.34 | 103,329 | +0.92(+1.72%) |
Aug 30, 2007 | 50.41 | 53.57 | 50.41 | 53.42 | 48,249 | +0.15(+0.28%) |
Aug 29, 2007 | 53.58 | 53.58 | 51.11 | 53.27 | 23,341 | -0.66(-1.22%) |
Aug 28, 2007 | 51.93 | 54.17 | 50.51 | 53.92 | 44,375 | +1.41(+2.68%) |
Aug 27, 2007 | 52.85 | 52.85 | 50.42 | 52.52 | 21,781 | +0.19(+0.36%) |
Aug 24, 2007 | 52.05 | 52.91 | 52.05 | 52.33 | 12,984 | +0.09(+0.18%) |
Aug 23, 2007 | 47.53 | 53.40 | 46.93 | 52.23 | 21,942 | +1.20(+2.35%) |
Aug 22, 2007 | 49.16 | 51.56 | 48.78 | 51.03 | 32,521 | +2.19(+4.49%) |
Aug 21, 2007 | 47.56 | 48.84 | 47.08 | 48.84 | 40,572 | +1.01(+2.12%) |
Aug 20, 2007 | 48.54 | 49.53 | 46.89 | 47.83 | 22,419 | -0.45(-0.93%) |
Aug 17, 2007 | 49.20 | 49.66 | 47.83 | 48.28 | 45,535 | +0.47(+0.98%) |
Aug 16, 2007 | 50.64 | 50.64 | 43.76 | 47.81 | 113,391 | -3.60(-7.00%) |
Aug 15, 2007 | 51.92 | 52.33 | 48.58 | 51.41 | 97,083 | -1.18(-2.25%) |
Aug 14, 2007 | 52.95 | 53.64 | 50.23 | 52.59 | 91,833 | -0.39(-0.74%) |
Aug 13, 2007 | 52.98 | 53.92 | 51.28 | 52.98 | 77,431 | -0.43(-0.81%) |
Aug 10, 2007 | 52.52 | 53.96 | 49.70 | 53.42 | 76,119 | +0.32(+0.60%) |
Aug 09, 2007 | 52.52 | 53.96 | 50.66 | 53.10 | 57,114 | -0.17(-0.32%) |
Aug 08, 2007 | 51.65 | 53.94 | 51.65 | 53.27 | 40,724 | +0.36(+0.67%) |
Aug 07, 2007 | 52.82 | 55.52 | 50.21 | 52.91 | 60,757 | +0.90(+1.73%) |
Aug 06, 2007 | 54.86 | 56.53 | 47.92 | 52.01 | 103,881 | -1.13(-2.12%) |
Aug 03, 2007 | 52.52 | 56.87 | 51.30 | 53.13 | 75,341 | -0.81(-1.50%) |
Aug 02, 2007 | 56.64 | 57.39 | 52.29 | 53.94 | 97,905 | -1.91(-3.41%) |
Aug 01, 2007 | 57.67 | 57.67 | 54.39 | 55.85 | 135,726 | -4.79(-7.90%) |
Jul 31, 2007 | 57.35 | 60.96 | 57.28 | 60.64 | 456,996 | +2.68(+4.63%) |
Jul 30, 2007 | 59.91 | 60.00 | 56.27 | 57.95 | 54,927 | -1.05(-1.78%) |
Jul 27, 2007 | 58.97 | 59.04 | 57.95 | 59.01 | 10,289 | +0.54(+0.93%) |
Jul 26, 2007 | 59.42 | 59.70 | 57.17 | 58.46 | 82,486 | -0.43(-0.73%) |
Jul 25, 2007 | 58.89 | 59.81 | 57.60 | 58.89 | 33,540 | -0.38(-0.63%) |
Jul 24, 2007 | 58.65 | 59.44 | 58.61 | 59.27 | 6,641 | -0.06(-0.09%) |
Jul 23, 2007 | 60.39 | 60.39 | 58.41 | 59.32 | 4,531 | -0.23(-0.38%) |
Jul 20, 2007 | 58.93 | 59.55 | 58.89 | 59.55 | 5,084 | +0.13(+0.22%) |
Jul 19, 2007 | 59.08 | 60.24 | 59.04 | 59.42 | 50,640 | +0.34(+0.57%) |
Jul 18, 2007 | 58.64 | 59.32 | 58.24 | 59.08 | 17,296 | +0.08(+0.13%) |
Jul 17, 2007 | 59.04 | 60.37 | 58.42 | 59.01 | 100,269 | +0.39(+0.67%) |
Jul 16, 2007 | 58.61 | 59.04 | 57.22 | 58.61 | 46,882 | +0.56(+0.97%) |
Jul 13, 2007 | 56.57 | 58.05 | 56.32 | 58.05 | 44,484 | +0.49(+0.85%) |
Jul 12, 2007 | 56.14 | 57.86 | 54.24 | 57.56 | 23,912 | +1.67(+2.99%) |
Jul 11, 2007 | 54.39 | 56.08 | 53.30 | 55.89 | 46,556 | +1.61(+2.97%) |
Jul 10, 2007 | 53.83 | 54.73 | 52.33 | 54.28 | 36,690 | +0.83(+1.54%) |
Jul 09, 2007 | 54.90 | 54.90 | 51.93 | 53.45 | 163,066 | -0.79(-1.45%) |
Jul 06, 2007 | 54.41 | 55.14 | 52.48 | 54.24 | 60,994 | -0.06(-0.10%) |
Jul 05, 2007 | 54.24 | 54.39 | 53.45 | 54.30 | 8,724 | +0.23(+0.42%) |
Jul 03, 2007 | 52.70 | 54.24 | 52.70 | 54.07 | 4,918 | +0.23(+0.42%) |