Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 54.40 | 54.91 | 54.24 | 54.40 | 59,131 | +0.18(+0.33%) |
Sep 27, 2007 | 52.35 | 54.55 | 53.85 | 54.22 | 41,556 | +1.87(+3.57%) |
Sep 26, 2007 | 52.65 | 52.70 | 52.00 | 52.35 | 43,270 | -0.30(-0.57%) |
Sep 25, 2007 | 52.65 | 52.70 | 51.55 | 52.65 | 37,213 | -0.30(-0.57%) |
Sep 24, 2007 | 52.95 | 53.55 | 52.36 | 52.95 | 32,384 | -1.45(-2.67%) |
Sep 21, 2007 | 54.05 | 54.45 | 53.85 | 54.40 | 30,626 | +0.35(+0.65%) |
Sep 20, 2007 | 54.05 | 54.50 | 53.76 | 54.05 | 64,633 | +0.05(+0.09%) |
Sep 19, 2007 | 54.00 | 54.93 | 54.00 | 54.00 | 43,255 | +1.25(+2.37%) |
Sep 18, 2007 | 49.75 | 52.75 | 51.05 | 52.75 | 53,263 | +3.00(+6.03%) |
Sep 17, 2007 | 49.75 | 50.20 | 49.70 | 49.75 | 31,673 | -1.35(-2.64%) |
Sep 14, 2007 | 51.10 | 51.30 | 50.40 | 51.10 | 28,175 | -0.70(-1.35%) |
Sep 13, 2007 | 51.80 | 52.15 | 51.60 | 51.80 | 32,437 | +0.25(+0.48%) |
Sep 12, 2007 | 50.85 | 51.75 | 51.15 | 51.55 | 36,854 | +0.70(+1.38%) |
Sep 11, 2007 | 50.85 | 51.10 | 50.40 | 50.85 | 173,945 | +0.70(+1.40%) |
Sep 10, 2007 | 50.15 | 50.65 | 49.70 | 50.15 | 41,767 | -0.15(-0.30%) |
Sep 07, 2007 | 50.30 | 50.75 | 49.95 | 50.30 | 56,437 | -1.70(-3.27%) |
Sep 06, 2007 | 52.15 | 52.15 | 50.90 | 52.00 | 45,283 | -0.15(-0.29%) |
Sep 05, 2007 | 52.15 | 52.35 | 51.85 | 52.15 | 29,929 | -1.40(-2.61%) |
Sep 04, 2007 | 53.55 | 53.79 | 52.70 | 53.55 | 28,976 | +0.55(+1.04%) |
Aug 31, 2007 | 53.00 | 53.25 | 52.40 | 53.00 | 48,478 | +1.10(+2.12%) |
Aug 30, 2007 | 51.90 | 52.25 | 51.45 | 51.90 | 108,158 | -0.84(-1.59%) |
Aug 29, 2007 | 51.00 | 52.75 | 50.90 | 52.74 | 56,956 | +1.74(+3.41%) |
Aug 28, 2007 | 51.00 | 52.05 | 50.94 | 51.00 | 53,737 | -2.45(-4.58%) |
Aug 27, 2007 | 53.45 | 54.10 | 53.35 | 53.45 | 30,500 | +0.05(+0.09%) |
Aug 24, 2007 | 53.15 | 53.45 | 52.60 | 53.40 | 53,954 | +0.25(+0.47%) |
Aug 23, 2007 | 53.15 | 53.60 | 52.70 | 53.15 | 136,587 | -0.30(-0.56%) |
Aug 22, 2007 | 53.45 | 53.50 | 52.90 | 53.45 | 49,286 | +0.55(+1.04%) |
Aug 21, 2007 | 52.90 | 53.05 | 52.00 | 52.90 | 32,680 | -0.10(-0.19%) |
Aug 20, 2007 | 53.00 | 53.80 | 52.35 | 53.00 | 45,863 | +0.05(+0.09%) |
Aug 17, 2007 | 52.95 | 54.00 | 52.20 | 52.95 | 386,702 | +1.95(+3.82%) |
Aug 16, 2007 | 51.00 | 51.00 | 48.50 | 51.00 | 196,177 | +0.25(+0.49%) |
Aug 15, 2007 | 50.75 | 52.00 | 50.40 | 50.75 | 59,284 | -1.90(-3.61%) |
Aug 14, 2007 | 52.65 | 54.30 | 52.00 | 52.65 | 104,562 | -2.30(-4.19%) |
Aug 13, 2007 | 54.95 | 55.55 | 54.90 | 54.95 | 50,156 | +0.30(+0.55%) |
Aug 10, 2007 | 54.65 | 54.75 | 53.35 | 54.65 | 127,793 | -1.25(-2.24%) |
Aug 09, 2007 | 55.90 | 56.71 | 54.80 | 55.90 | 131,407 | -3.60(-6.05%) |
Aug 08, 2007 | 59.50 | 60.00 | 57.95 | 59.50 | 225,916 | +2.05(+3.57%) |
Aug 07, 2007 | 57.45 | 57.65 | 56.60 | 57.45 | 110,318 | +1.45(+2.59%) |
Aug 06, 2007 | 56.00 | 56.00 | 54.90 | 56.00 | 57,335 | +1.20(+2.19%) |
Aug 03, 2007 | 54.80 | 56.00 | 54.80 | 54.80 | 103,963 | -1.65(-2.92%) |
Aug 02, 2007 | 56.45 | 56.55 | 55.80 | 56.45 | 132,432 | +0.72(+1.29%) |
Aug 01, 2007 | 55.73 | 55.75 | 55.00 | 55.73 | 124,905 | -0.17(-0.30%) |
Jul 31, 2007 | 55.90 | 56.45 | 55.70 | 55.90 | 50,676 | +1.15(+2.10%) |
Jul 30, 2007 | 54.75 | 54.85 | 54.05 | 54.75 | 33,847 | +0.00(+0.00%) |
Jul 27, 2007 | 54.00 | 54.90 | 53.75 | 54.75 | 229,094 | +0.75(+1.39%) |
Jul 26, 2007 | 54.00 | 55.15 | 53.40 | 54.00 | 495,780 | -2.40(-4.26%) |
Jul 25, 2007 | 56.40 | 57.00 | 55.65 | 56.40 | 443,816 | -0.40(-0.70%) |
Jul 24, 2007 | 56.80 | 58.05 | 56.80 | 56.80 | 40,912 | -1.85(-3.15%) |
Jul 23, 2007 | 58.65 | 58.95 | 58.05 | 58.65 | 54,303 | +0.45(+0.77%) |
Jul 20, 2007 | 58.20 | 59.05 | 58.00 | 58.20 | 30,072 | -1.85(-3.08%) |
Jul 19, 2007 | 60.05 | 61.15 | 59.65 | 60.05 | 35,685 | +0.40(+0.67%) |
Jul 18, 2007 | 60.95 | 60.35 | 59.30 | 59.65 | 28,566 | -1.30(-2.13%) |
Jul 17, 2007 | 60.95 | 60.95 | 60.30 | 60.95 | 25,451 | -0.25(-0.41%) |
Jul 16, 2007 | 60.30 | 61.35 | 59.80 | 61.20 | 26,856 | +0.90(+1.49%) |
Jul 13, 2007 | 60.10 | 60.60 | 60.10 | 60.30 | 43,258 | +0.20(+0.33%) |
Jul 12, 2007 | 58.90 | 60.10 | 59.10 | 60.10 | 55,701 | +1.20(+2.04%) |
Jul 11, 2007 | 58.85 | 59.80 | 58.25 | 58.90 | 78,207 | +0.05(+0.08%) |
Jul 10, 2007 | 58.85 | 59.55 | 58.85 | 58.85 | 32,187 | -1.30(-2.16%) |
Jul 09, 2007 | 60.15 | 60.50 | 59.95 | 60.15 | 39,799 | -0.30(-0.50%) |
Jul 06, 2007 | 60.45 | 60.45 | 59.90 | 60.45 | 77,875 | +0.65(+1.09%) |
Jul 05, 2007 | 59.80 | 59.90 | 59.40 | 59.80 | 71,411 | -0.55(-0.91%) |
Jul 03, 2007 | 60.35 | 60.65 | 60.25 | 60.35 | 42,768 | +0.25(+0.42%) |