Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 64.85 | 64.85 | 64.25 | 64.85 | 71,270 | +0.00(+0.00%) |
Sep 27, 2007 | 65.59 | 64.95 | 64.50 | 64.85 | 163,878 | -0.74(-1.13%) |
Sep 26, 2007 | 64.20 | 65.67 | 64.35 | 65.59 | 146,169 | +1.39(+2.17%) |
Sep 25, 2007 | 64.20 | 65.05 | 64.00 | 64.20 | 87,776 | +1.50(+2.39%) |
Sep 24, 2007 | 62.70 | 63.00 | 62.30 | 62.70 | 154,628 | -0.13(-0.21%) |
Sep 21, 2007 | 63.01 | 62.93 | 62.00 | 62.83 | 93,946 | -0.18(-0.29%) |
Sep 20, 2007 | 63.01 | 63.60 | 53.50 | 63.01 | 291,996 | -0.74(-1.16%) |
Sep 19, 2007 | 63.75 | 63.98 | 63.50 | 63.75 | 115,651 | +1.76(+2.84%) |
Sep 18, 2007 | 59.49 | 62.05 | 59.65 | 61.99 | 220,775 | +2.50(+4.20%) |
Sep 17, 2007 | 59.49 | 59.90 | 59.35 | 59.49 | 67,243 | -0.46(-0.77%) |
Sep 14, 2007 | 59.95 | 60.00 | 58.80 | 59.95 | 171,775 | +1.96(+3.38%) |
Sep 13, 2007 | 57.99 | 58.15 | 56.50 | 57.99 | 169,019 | +1.14(+2.01%) |
Sep 12, 2007 | 57.20 | 57.10 | 56.35 | 56.85 | 35,598 | -0.35(-0.61%) |
Sep 11, 2007 | 57.20 | 57.20 | 56.55 | 57.20 | 73,100 | +0.15(+0.26%) |
Sep 10, 2007 | 57.05 | 57.30 | 56.40 | 57.05 | 80,064 | +0.20(+0.35%) |
Sep 07, 2007 | 56.85 | 58.00 | 56.65 | 56.85 | 86,495 | -1.15(-1.98%) |
Sep 06, 2007 | 55.24 | 58.75 | 57.15 | 58.00 | 129,208 | +2.76(+5.00%) |
Sep 05, 2007 | 55.24 | 56.10 | 55.00 | 55.24 | 172,143 | -1.11(-1.97%) |
Sep 04, 2007 | 56.35 | 56.40 | 55.50 | 56.35 | 186,077 | -1.80(-3.10%) |
Aug 31, 2007 | 58.15 | 58.40 | 57.66 | 58.15 | 53,586 | +0.40(+0.69%) |
Aug 30, 2007 | 57.75 | 58.00 | 57.35 | 57.75 | 83,059 | -0.05(-0.09%) |
Aug 29, 2007 | 57.50 | 57.90 | 56.30 | 57.80 | 191,272 | +0.30(+0.52%) |
Aug 28, 2007 | 57.50 | 59.10 | 57.45 | 57.50 | 143,300 | -1.60(-2.71%) |
Aug 27, 2007 | 59.10 | 59.85 | 59.00 | 59.10 | 88,618 | -0.55(-0.92%) |
Aug 24, 2007 | 57.70 | 59.65 | 58.20 | 59.65 | 95,037 | +1.95(+3.38%) |
Aug 23, 2007 | 57.70 | 58.03 | 57.40 | 57.70 | 141,639 | +1.95(+3.50%) |
Aug 22, 2007 | 55.75 | 55.75 | 54.75 | 55.75 | 209,743 | +0.70(+1.27%) |
Aug 21, 2007 | 55.05 | 55.15 | 54.05 | 55.05 | 261,883 | +2.70(+5.16%) |
Aug 20, 2007 | 52.35 | 53.00 | 51.75 | 52.35 | 175,520 | -1.15(-2.15%) |
Aug 17, 2007 | 53.50 | 55.00 | 52.00 | 53.50 | 318,715 | -1.55(-2.82%) |
Aug 16, 2007 | 55.05 | 56.51 | 51.95 | 55.05 | 393,429 | -1.00(-1.78%) |
Aug 15, 2007 | 56.05 | 57.25 | 56.00 | 56.05 | 109,498 | -2.80(-4.76%) |
Aug 14, 2007 | 58.85 | 59.75 | 58.60 | 58.85 | 155,799 | +1.99(+3.50%) |
Aug 13, 2007 | 56.86 | 57.30 | 56.55 | 56.86 | 163,406 | +1.86(+3.38%) |
Aug 10, 2007 | 55.00 | 55.50 | 54.30 | 55.00 | 425,464 | -1.75(-3.08%) |
Aug 09, 2007 | 56.75 | 60.50 | 56.51 | 56.75 | 242,194 | -3.80(-6.28%) |
Aug 08, 2007 | 60.55 | 61.00 | 59.00 | 60.55 | 183,282 | +2.30(+3.95%) |
Aug 07, 2007 | 58.25 | 58.75 | 57.75 | 58.25 | 151,048 | +0.65(+1.13%) |
Aug 06, 2007 | 57.60 | 58.00 | 56.80 | 57.60 | 183,208 | +0.70(+1.23%) |
Aug 03, 2007 | 56.90 | 58.50 | 56.75 | 56.90 | 202,088 | -0.30(-0.52%) |
Aug 02, 2007 | 57.20 | 57.60 | 55.60 | 57.20 | 370,210 | -1.55(-2.64%) |
Aug 01, 2007 | 58.75 | 58.75 | 58.05 | 58.75 | 208,105 | -2.50(-4.08%) |
Jul 31, 2007 | 61.25 | 62.50 | 61.05 | 61.25 | 536,133 | -1.10(-1.76%) |
Jul 30, 2007 | 62.35 | 62.85 | 61.40 | 62.35 | 219,639 | +1.35(+2.21%) |
Jul 27, 2007 | 62.00 | 63.00 | 60.75 | 61.00 | 304,513 | -1.00(-1.61%) |
Jul 26, 2007 | 62.00 | 65.35 | 62.00 | 62.00 | 417,701 | +1.60(+2.65%) |
Jul 25, 2007 | 60.40 | 60.80 | 57.00 | 60.40 | 551,130 | +4.40(+7.86%) |
Jul 24, 2007 | 56.00 | 57.00 | 55.90 | 56.00 | 335,965 | +0.80(+1.45%) |
Jul 23, 2007 | 55.20 | 55.35 | 54.50 | 55.20 | 229,261 | +1.45(+2.70%) |
Jul 20, 2007 | 53.75 | 54.35 | 53.50 | 53.75 | 567,783 | +1.60(+3.07%) |
Jul 19, 2007 | 52.15 | 54.00 | 51.60 | 52.15 | 196,462 | +2.90(+5.89%) |
Jul 18, 2007 | 50.35 | 49.50 | 48.90 | 49.25 | 241,331 | -1.10(-2.18%) |
Jul 17, 2007 | 50.35 | 50.55 | 50.20 | 50.35 | 207,300 | -2.25(-4.28%) |
Jul 16, 2007 | 52.60 | 52.95 | 52.35 | 52.60 | 295,746 | +0.00(+0.00%) |
Jul 13, 2007 | 52.20 | 52.80 | 51.95 | 52.60 | 301,819 | +0.40(+0.77%) |
Jul 12, 2007 | 51.00 | 52.50 | 50.72 | 52.20 | 374,968 | +1.20(+2.35%) |
Jul 11, 2007 | 50.50 | 51.00 | 50.00 | 51.00 | 415,430 | +0.50(+0.99%) |
Jul 10, 2007 | 50.50 | 50.90 | 50.40 | 50.50 | 111,196 | +0.55(+1.10%) |
Jul 09, 2007 | 49.95 | 50.95 | 49.95 | 49.95 | 185,571 | +0.28(+0.56%) |
Jul 06, 2007 | 49.67 | 50.15 | 49.55 | 49.67 | 213,839 | +0.77(+1.57%) |
Jul 05, 2007 | 48.90 | 49.75 | 48.50 | 48.90 | 137,726 | +0.98(+2.05%) |
Jul 03, 2007 | 47.92 | 48.10 | 47.50 | 47.92 | 71,500 | +0.52(+1.10%) |