Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 52.38 | 52.62 | 51.44 | 51.51 | 92,709 | -0.56(-1.07%) |
Sep 27, 2007 | 51.77 | 52.08 | 51.56 | 52.06 | 77,340 | +0.75(+1.46%) |
Sep 26, 2007 | 51.67 | 51.81 | 50.47 | 51.31 | 106,095 | -0.04(-0.08%) |
Sep 25, 2007 | 51.05 | 51.35 | 50.72 | 51.35 | 106,963 | -0.40(-0.76%) |
Sep 24, 2007 | 52.60 | 52.60 | 51.39 | 51.75 | 94,073 | -0.69(-1.32%) |
Sep 21, 2007 | 52.32 | 52.70 | 52.19 | 52.44 | 129,273 | +0.23(+0.45%) |
Sep 20, 2007 | 51.68 | 52.21 | 51.24 | 52.21 | 348,923 | +0.27(+0.53%) |
Sep 19, 2007 | 51.15 | 51.94 | 51.14 | 51.94 | 191,120 | +1.19(+2.34%) |
Sep 18, 2007 | 49.26 | 50.87 | 49.02 | 50.75 | 65,318 | +1.58(+3.22%) |
Sep 17, 2007 | 49.72 | 49.86 | 49.14 | 49.17 | 54,163 | -0.58(-1.17%) |
Sep 14, 2007 | 49.38 | 49.77 | 49.22 | 49.75 | 57,261 | +0.06(+0.13%) |
Sep 13, 2007 | 49.73 | 49.91 | 49.27 | 49.68 | 98,287 | +0.22(+0.44%) |
Sep 12, 2007 | 49.22 | 49.73 | 49.22 | 49.47 | 74,737 | +0.00(+0.00%) |
Sep 11, 2007 | 48.97 | 49.57 | 48.22 | 49.47 | 58,501 | +0.72(+1.47%) |
Sep 10, 2007 | 48.64 | 48.98 | 47.55 | 48.75 | 55,402 | -0.06(-0.13%) |
Sep 07, 2007 | 48.34 | 48.90 | 48.14 | 48.81 | 41,521 | -0.37(-0.75%) |
Sep 06, 2007 | 49.70 | 49.70 | 48.85 | 49.18 | 65,690 | +0.07(+0.15%) |
Sep 05, 2007 | 48.93 | 49.35 | 48.53 | 49.11 | 115,887 | -0.14(-0.29%) |
Sep 04, 2007 | 48.08 | 49.68 | 47.89 | 49.26 | 180,248 | +1.39(+2.90%) |
Aug 31, 2007 | 47.93 | 48.26 | 47.67 | 47.87 | 181,949 | +0.85(+1.80%) |
Aug 30, 2007 | 46.86 | 47.26 | 46.73 | 47.02 | 156,416 | -0.20(-0.43%) |
Aug 29, 2007 | 45.75 | 47.45 | 45.75 | 47.22 | 120,225 | +1.64(+3.59%) |
Aug 28, 2007 | 46.30 | 46.30 | 45.44 | 45.59 | 95,312 | -0.81(-1.74%) |
Aug 27, 2007 | 46.89 | 46.89 | 46.05 | 46.39 | 170,670 | -0.67(-1.42%) |
Aug 24, 2007 | 46.38 | 47.09 | 46.19 | 47.06 | 107,706 | +0.96(+2.07%) |
Aug 23, 2007 | 45.98 | 46.12 | 45.46 | 46.11 | 135,718 | +0.86(+1.90%) |
Aug 22, 2007 | 44.72 | 45.42 | 44.72 | 45.25 | 96,304 | +0.81(+1.82%) |
Aug 21, 2007 | 44.86 | 45.32 | 44.38 | 44.44 | 103,492 | -0.27(-0.60%) |
Aug 20, 2007 | 44.83 | 45.34 | 43.88 | 44.71 | 72,754 | +0.23(+0.51%) |
Aug 17, 2007 | 44.92 | 45.21 | 43.85 | 44.48 | 95,064 | +1.23(+2.84%) |
Aug 16, 2007 | 42.99 | 43.62 | 41.52 | 43.25 | 220,991 | -0.77(-1.74%) |
Aug 15, 2007 | 45.38 | 45.75 | 44.02 | 44.02 | 126,670 | -0.96(-2.13%) |
Aug 14, 2007 | 46.39 | 46.51 | 44.98 | 44.98 | 103,121 | -1.19(-2.57%) |
Aug 13, 2007 | 47.01 | 47.14 | 45.96 | 46.17 | 197,070 | -0.38(-0.81%) |
Aug 10, 2007 | 44.54 | 46.63 | 44.42 | 46.55 | 173,520 | +0.81(+1.78%) |
Aug 09, 2007 | 45.54 | 46.92 | 45.32 | 45.73 | 415,458 | -0.92(-1.97%) |
Aug 08, 2007 | 45.90 | 47.30 | 45.68 | 46.65 | 162,861 | +0.94(+2.07%) |
Aug 07, 2007 | 44.28 | 45.89 | 44.14 | 45.71 | 137,577 | +1.27(+2.85%) |
Aug 06, 2007 | 44.64 | 44.85 | 43.34 | 44.44 | 294,241 | -0.56(-1.25%) |
Aug 03, 2007 | 45.06 | 46.63 | 44.82 | 45.00 | 270,816 | -1.63(-3.49%) |
Aug 02, 2007 | 47.47 | 47.60 | 46.13 | 46.63 | 58,377 | -0.52(-1.11%) |
Aug 01, 2007 | 47.71 | 48.24 | 46.12 | 47.16 | 227,684 | -0.52(-1.10%) |
Jul 31, 2007 | 48.65 | 49.01 | 47.68 | 47.68 | 198,805 | -0.32(-0.67%) |
Jul 30, 2007 | 47.62 | 48.18 | 46.69 | 48.01 | 109,442 | +0.52(+1.10%) |
Jul 27, 2007 | 48.37 | 49.22 | 47.42 | 47.48 | 123,943 | -1.17(-2.40%) |
Jul 26, 2007 | 49.46 | 49.61 | 47.62 | 48.65 | 183,684 | -0.87(-1.76%) |
Jul 25, 2007 | 49.66 | 49.81 | 48.03 | 49.52 | 100,146 | +0.48(+0.99%) |
Jul 24, 2007 | 49.58 | 49.84 | 48.73 | 49.04 | 70,523 | -1.02(-2.05%) |
Jul 23, 2007 | 50.64 | 50.79 | 49.82 | 50.06 | 117,250 | +0.62(+1.26%) |
Jul 20, 2007 | 49.22 | 49.62 | 48.83 | 49.44 | 195,458 | +0.48(+0.99%) |
Jul 19, 2007 | 48.33 | 48.96 | 48.32 | 48.96 | 75,357 | +0.96(+2.00%) |
Jul 18, 2007 | 47.15 | 48.03 | 46.92 | 48.00 | 44,867 | +0.72(+1.51%) |
Jul 17, 2007 | 47.76 | 48.14 | 47.17 | 47.28 | 42,016 | -0.62(-1.29%) |
Jul 16, 2007 | 48.12 | 48.90 | 47.34 | 47.90 | 106,219 | -0.19(-0.39%) |
Jul 13, 2007 | 47.75 | 48.22 | 47.62 | 48.09 | 44,867 | -0.04(-0.08%) |
Jul 12, 2007 | 47.63 | 48.14 | 47.47 | 48.12 | 96,551 | +0.77(+1.63%) |
Jul 11, 2007 | 47.33 | 47.51 | 46.84 | 47.35 | 128,281 | -0.29(-0.61%) |
Jul 10, 2007 | 47.77 | 48.13 | 47.49 | 47.64 | 71,391 | -0.40(-0.84%) |
Jul 09, 2007 | 48.07 | 48.25 | 47.80 | 48.05 | 59,864 | +0.08(+0.17%) |
Jul 06, 2007 | 47.88 | 48.15 | 47.66 | 47.97 | 43,132 | +0.44(+0.94%) |
Jul 05, 2007 | 47.88 | 47.92 | 46.94 | 47.52 | 59,244 | -0.02(-0.04%) |
Jul 03, 2007 | 47.25 | 47.63 | 47.25 | 47.54 | 34,828 | +0.37(+0.79%) |