Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 53.15 | 53.40 | 52.20 | 52.27 | 91,359 | -0.56(-1.07%) |
Sep 27, 2007 | 52.54 | 52.85 | 52.32 | 52.83 | 76,214 | +0.76(+1.46%) |
Sep 26, 2007 | 52.43 | 52.57 | 51.22 | 52.07 | 104,550 | -0.04(-0.08%) |
Sep 25, 2007 | 51.80 | 52.11 | 51.47 | 52.11 | 105,405 | -0.40(-0.76%) |
Sep 24, 2007 | 53.38 | 53.38 | 52.15 | 52.51 | 92,702 | -0.70(-1.32%) |
Sep 21, 2007 | 53.10 | 53.48 | 52.96 | 53.22 | 127,389 | +0.24(+0.45%) |
Sep 20, 2007 | 52.44 | 52.98 | 52.00 | 52.98 | 343,840 | +0.28(+0.53%) |
Sep 19, 2007 | 51.91 | 52.70 | 51.90 | 52.70 | 188,336 | +1.20(+2.34%) |
Sep 18, 2007 | 49.98 | 51.62 | 49.75 | 51.50 | 64,366 | +1.60(+3.22%) |
Sep 17, 2007 | 50.45 | 50.60 | 49.87 | 49.89 | 53,374 | -0.59(-1.17%) |
Sep 14, 2007 | 50.11 | 50.51 | 49.94 | 50.48 | 56,427 | +0.07(+0.13%) |
Sep 13, 2007 | 50.47 | 50.65 | 50.00 | 50.42 | 96,855 | +0.22(+0.44%) |
Sep 12, 2007 | 49.94 | 50.46 | 49.94 | 50.20 | 73,649 | +0.00(+0.00%) |
Sep 11, 2007 | 49.69 | 50.30 | 48.93 | 50.20 | 57,649 | +0.73(+1.47%) |
Sep 10, 2007 | 49.35 | 49.71 | 48.25 | 49.47 | 54,595 | -0.07(-0.13%) |
Sep 07, 2007 | 49.05 | 49.62 | 48.85 | 49.53 | 40,916 | -0.38(-0.75%) |
Sep 06, 2007 | 50.43 | 50.43 | 49.58 | 49.91 | 64,733 | +0.07(+0.15%) |
Sep 05, 2007 | 49.66 | 50.07 | 49.25 | 49.84 | 114,198 | -0.15(-0.29%) |
Sep 04, 2007 | 48.79 | 50.42 | 48.60 | 49.98 | 177,622 | +1.41(+2.90%) |
Aug 31, 2007 | 48.64 | 48.98 | 48.37 | 48.58 | 179,298 | +0.86(+1.80%) |
Aug 30, 2007 | 47.55 | 47.95 | 47.42 | 47.72 | 154,138 | -0.20(-0.43%) |
Aug 29, 2007 | 46.42 | 48.15 | 46.42 | 47.92 | 118,473 | +1.66(+3.59%) |
Aug 28, 2007 | 46.98 | 46.98 | 46.11 | 46.26 | 93,924 | -0.82(-1.74%) |
Aug 27, 2007 | 47.59 | 47.59 | 46.73 | 47.08 | 168,183 | -0.68(-1.42%) |
Aug 24, 2007 | 47.07 | 47.78 | 46.87 | 47.76 | 106,137 | +0.97(+2.07%) |
Aug 23, 2007 | 46.66 | 46.80 | 46.14 | 46.79 | 133,741 | +0.87(+1.90%) |
Aug 22, 2007 | 45.38 | 46.10 | 45.38 | 45.92 | 94,901 | +0.82(+1.82%) |
Aug 21, 2007 | 45.52 | 45.99 | 45.03 | 45.10 | 101,985 | -0.27(-0.60%) |
Aug 20, 2007 | 45.49 | 46.01 | 44.53 | 45.37 | 71,694 | +0.23(+0.51%) |
Aug 17, 2007 | 45.58 | 45.87 | 44.50 | 45.14 | 93,679 | +1.24(+2.84%) |
Aug 16, 2007 | 43.62 | 44.26 | 42.13 | 43.89 | 217,771 | -0.78(-1.74%) |
Aug 15, 2007 | 46.05 | 46.43 | 44.67 | 44.67 | 124,825 | -0.97(-2.13%) |
Aug 14, 2007 | 47.08 | 47.19 | 45.65 | 45.65 | 101,618 | -1.20(-2.57%) |
Aug 13, 2007 | 47.71 | 47.84 | 46.64 | 46.85 | 194,199 | -0.38(-0.81%) |
Aug 10, 2007 | 45.19 | 47.32 | 45.07 | 47.23 | 170,993 | +0.83(+1.78%) |
Aug 09, 2007 | 46.22 | 47.62 | 45.99 | 46.41 | 409,406 | -0.93(-1.97%) |
Aug 08, 2007 | 46.58 | 47.99 | 46.36 | 47.34 | 160,489 | +0.96(+2.07%) |
Aug 07, 2007 | 44.93 | 46.57 | 44.79 | 46.38 | 135,573 | +1.29(+2.85%) |
Aug 06, 2007 | 45.30 | 45.51 | 43.98 | 45.10 | 289,955 | -0.57(-1.26%) |
Aug 03, 2007 | 45.73 | 47.32 | 45.48 | 45.67 | 266,871 | -1.65(-3.49%) |
Aug 02, 2007 | 48.17 | 48.31 | 46.82 | 47.32 | 57,526 | -0.53(-1.11%) |
Aug 01, 2007 | 48.41 | 48.95 | 46.80 | 47.86 | 224,367 | -0.53(-1.10%) |
Jul 31, 2007 | 49.37 | 49.74 | 48.39 | 48.39 | 195,909 | -0.33(-0.67%) |
Jul 30, 2007 | 48.32 | 48.90 | 47.38 | 48.72 | 107,847 | +0.53(+1.10%) |
Jul 27, 2007 | 49.08 | 49.95 | 48.12 | 48.18 | 122,137 | -1.19(-2.40%) |
Jul 26, 2007 | 50.19 | 50.34 | 48.32 | 49.37 | 181,008 | -0.88(-1.76%) |
Jul 25, 2007 | 50.39 | 50.55 | 48.74 | 50.25 | 98,687 | +0.49(+0.99%) |
Jul 24, 2007 | 50.31 | 50.57 | 49.45 | 49.76 | 69,496 | -1.04(-2.05%) |
Jul 23, 2007 | 51.39 | 51.54 | 50.56 | 50.80 | 115,542 | +0.63(+1.26%) |
Jul 20, 2007 | 49.94 | 50.35 | 49.55 | 50.17 | 192,611 | +0.49(+0.99%) |
Jul 19, 2007 | 49.04 | 49.68 | 49.03 | 49.68 | 74,259 | +0.97(+2.00%) |
Jul 18, 2007 | 47.85 | 48.74 | 47.61 | 48.71 | 44,213 | +0.73(+1.51%) |
Jul 17, 2007 | 48.47 | 48.85 | 47.86 | 47.98 | 41,404 | -0.63(-1.29%) |
Jul 16, 2007 | 48.83 | 49.62 | 48.04 | 48.61 | 104,672 | -0.19(-0.39%) |
Jul 13, 2007 | 48.45 | 48.93 | 48.32 | 48.80 | 44,213 | -0.04(-0.08%) |
Jul 12, 2007 | 48.34 | 48.85 | 48.17 | 48.84 | 95,145 | +0.78(+1.63%) |
Jul 11, 2007 | 48.03 | 48.22 | 47.54 | 48.05 | 126,412 | -0.29(-0.61%) |
Jul 10, 2007 | 48.48 | 48.84 | 48.19 | 48.35 | 70,351 | -0.41(-0.84%) |
Jul 09, 2007 | 48.78 | 48.96 | 48.50 | 48.76 | 58,992 | +0.08(+0.17%) |
Jul 06, 2007 | 48.59 | 48.86 | 48.36 | 48.67 | 42,504 | +0.45(+0.94%) |
Jul 05, 2007 | 48.59 | 48.63 | 47.63 | 48.22 | 58,381 | -0.02(-0.04%) |
Jul 03, 2007 | 47.95 | 48.33 | 47.95 | 48.24 | 34,320 | +0.38(+0.79%) |