Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 53.45 | 53.56 | 52.95 | 52.95 | 90,566 | -0.57(-1.06%) |
Sep 27, 2007 | 53.30 | 53.53 | 53.29 | 53.51 | 75,717 | +0.31(+0.58%) |
Sep 26, 2007 | 53.04 | 53.37 | 52.91 | 53.21 | 183,942 | +0.43(+0.81%) |
Sep 25, 2007 | 52.78 | 52.82 | 52.42 | 52.78 | 137,388 | -0.22(-0.41%) |
Sep 24, 2007 | 53.60 | 53.66 | 52.97 | 53.00 | 76,252 | -0.58(-1.09%) |
Sep 21, 2007 | 53.65 | 53.89 | 53.56 | 53.58 | 62,741 | +0.07(+0.14%) |
Sep 20, 2007 | 54.02 | 54.02 | 53.28 | 53.51 | 86,821 | -0.60(-1.11%) |
Sep 19, 2007 | 53.93 | 54.49 | 53.86 | 54.11 | 136,987 | +0.76(+1.43%) |
Sep 18, 2007 | 51.61 | 53.34 | 51.38 | 53.34 | 108,760 | +1.94(+3.78%) |
Sep 17, 2007 | 51.75 | 51.75 | 51.35 | 51.40 | 64,212 | -0.40(-0.78%) |
Sep 14, 2007 | 51.11 | 51.83 | 51.11 | 51.80 | 61,002 | +0.22(+0.43%) |
Sep 13, 2007 | 51.57 | 51.95 | 51.19 | 51.58 | 60,734 | +0.25(+0.48%) |
Sep 12, 2007 | 51.59 | 51.72 | 51.29 | 51.33 | 55,249 | -0.26(-0.51%) |
Sep 11, 2007 | 51.24 | 51.62 | 51.12 | 51.59 | 53,778 | +0.67(+1.31%) |
Sep 10, 2007 | 51.75 | 51.75 | 50.38 | 50.93 | 88,693 | -0.49(-0.95%) |
Sep 07, 2007 | 51.62 | 51.73 | 51.22 | 51.41 | 139,395 | -0.96(-1.83%) |
Sep 06, 2007 | 52.45 | 52.55 | 51.94 | 52.37 | 89,496 | +0.14(+0.27%) |
Sep 05, 2007 | 52.70 | 52.70 | 52.10 | 52.23 | 56,186 | -0.71(-1.34%) |
Sep 04, 2007 | 52.38 | 53.31 | 52.38 | 52.94 | 58,861 | +0.45(+0.85%) |
Aug 31, 2007 | 52.43 | 52.76 | 52.09 | 52.49 | 57,791 | +0.59(+1.14%) |
Aug 30, 2007 | 51.72 | 52.44 | 51.65 | 51.90 | 65,015 | -0.30(-0.57%) |
Aug 29, 2007 | 51.20 | 52.21 | 51.20 | 52.20 | 77,724 | +1.29(+2.54%) |
Aug 28, 2007 | 52.03 | 52.03 | 50.87 | 50.91 | 113,175 | -1.48(-2.83%) |
Aug 27, 2007 | 52.87 | 52.87 | 52.30 | 52.39 | 74,379 | -0.65(-1.23%) |
Aug 24, 2007 | 52.36 | 53.04 | 52.21 | 53.04 | 166,953 | +0.78(+1.50%) |
Aug 23, 2007 | 53.10 | 53.10 | 52.18 | 52.25 | 119,997 | -0.49(-0.94%) |
Aug 22, 2007 | 52.60 | 52.88 | 52.39 | 52.74 | 191,835 | +0.61(+1.16%) |
Aug 21, 2007 | 51.88 | 52.40 | 51.81 | 52.14 | 137,790 | +0.22(+0.42%) |
Aug 20, 2007 | 52.15 | 52.29 | 51.30 | 51.92 | 164,946 | +0.11(+0.22%) |
Aug 17, 2007 | 52.45 | 52.52 | 51.06 | 51.81 | 150,632 | +0.87(+1.72%) |
Aug 16, 2007 | 49.23 | 50.94 | 48.52 | 50.94 | 157,053 | +1.32(+2.65%) |
Aug 15, 2007 | 50.14 | 51.15 | 49.45 | 49.62 | 306,616 | -0.70(-1.40%) |
Aug 14, 2007 | 51.65 | 51.77 | 50.32 | 50.32 | 201,333 | -1.17(-2.26%) |
Aug 13, 2007 | 52.62 | 52.76 | 51.49 | 51.49 | 35,450 | -0.60(-1.15%) |
Aug 10, 2007 | 50.48 | 52.18 | 50.20 | 52.09 | 63,811 | +1.07(+2.10%) |
Aug 09, 2007 | 51.41 | 51.86 | 50.87 | 51.02 | 178,056 | -1.23(-2.35%) |
Aug 08, 2007 | 51.66 | 52.62 | 51.34 | 52.24 | 244,142 | +0.90(+1.74%) |
Aug 07, 2007 | 50.92 | 51.68 | 50.45 | 51.35 | 101,402 | +0.26(+0.50%) |
Aug 06, 2007 | 50.57 | 51.16 | 49.51 | 51.09 | 220,865 | +0.62(+1.24%) |
Aug 03, 2007 | 50.87 | 52.32 | 50.46 | 50.47 | 91,770 | -1.85(-3.54%) |
Aug 02, 2007 | 52.23 | 52.55 | 51.89 | 52.32 | 168,023 | +0.40(+0.76%) |
Aug 01, 2007 | 51.68 | 52.14 | 51.06 | 51.92 | 159,729 | +0.29(+0.56%) |
Jul 31, 2007 | 52.75 | 52.98 | 51.53 | 51.63 | 136,452 | -0.69(-1.31%) |
Jul 30, 2007 | 51.73 | 52.52 | 51.54 | 52.32 | 92,305 | +0.89(+1.73%) |
Jul 27, 2007 | 52.56 | 53.07 | 51.35 | 51.43 | 96,453 | -1.38(-2.62%) |
Jul 26, 2007 | 53.63 | 53.63 | 52.09 | 52.81 | 251,366 | -1.49(-2.74%) |
Jul 25, 2007 | 54.61 | 54.90 | 53.72 | 54.30 | 137,388 | -0.01(-0.01%) |
Jul 24, 2007 | 55.24 | 55.24 | 54.08 | 54.31 | 115,716 | -1.40(-2.51%) |
Jul 23, 2007 | 56.09 | 56.21 | 55.70 | 55.70 | 40,668 | -0.16(-0.29%) |
Jul 20, 2007 | 56.70 | 56.70 | 55.56 | 55.87 | 143,408 | -0.96(-1.68%) |
Jul 19, 2007 | 56.82 | 56.93 | 56.65 | 56.83 | 69,028 | +0.30(+0.53%) |
Jul 18, 2007 | 56.35 | 56.57 | 55.88 | 56.53 | 63,410 | -0.22(-0.40%) |
Jul 17, 2007 | 56.90 | 57.07 | 56.75 | 56.75 | 32,641 | +0.00(+0.00%) |
Jul 16, 2007 | 56.98 | 57.16 | 56.66 | 56.75 | 35,985 | -0.43(-0.75%) |
Jul 13, 2007 | 56.96 | 57.21 | 56.86 | 57.18 | 29,430 | +0.18(+0.31%) |
Jul 12, 2007 | 56.41 | 57.02 | 56.41 | 57.00 | 58,995 | +0.78(+1.38%) |
Jul 11, 2007 | 55.94 | 56.22 | 55.72 | 56.22 | 51,504 | +0.27(+0.48%) |
Jul 10, 2007 | 56.68 | 56.68 | 55.92 | 55.95 | 39,865 | -0.97(-1.71%) |
Jul 09, 2007 | 57.05 | 57.09 | 56.76 | 56.92 | 41,872 | -0.02(-0.03%) |
Jul 06, 2007 | 56.78 | 57.04 | 56.55 | 56.94 | 20,735 | +0.16(+0.28%) |
Jul 05, 2007 | 56.68 | 56.93 | 56.44 | 56.78 | 49,764 | +0.02(+0.04%) |
Jul 03, 2007 | 56.65 | 56.80 | 56.59 | 56.76 | 34,246 | +0.28(+0.49%) |