Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 57.04 | 57.67 | 56.11 | 56.84 | 951,102 | -0.94(-1.63%) |
Sep 27, 2007 | 55.83 | 57.89 | 55.22 | 57.79 | 1,750,954 | +7.42(+14.72%) |
Sep 26, 2007 | 49.72 | 50.53 | 49.58 | 50.37 | 438,276 | +0.74(+1.48%) |
Sep 25, 2007 | 49.05 | 49.72 | 48.50 | 49.63 | 557,770 | +3.67(+7.99%) |
Sep 24, 2007 | 46.07 | 46.13 | 45.60 | 45.96 | 332,912 | +1.52(+3.43%) |
Sep 21, 2007 | 43.99 | 44.63 | 43.99 | 44.44 | 161,208 | +0.46(+1.05%) |
Sep 20, 2007 | 44.48 | 44.63 | 43.96 | 43.98 | 147,348 | -1.00(-2.23%) |
Sep 19, 2007 | 45.23 | 45.87 | 44.74 | 44.98 | 562,883 | -1.76(-3.77%) |
Sep 18, 2007 | 44.12 | 46.93 | 43.96 | 46.74 | 548,216 | +4.10(+9.62%) |
Sep 17, 2007 | 43.10 | 43.10 | 42.44 | 42.64 | 147,751 | -0.35(-0.81%) |
Sep 14, 2007 | 42.31 | 43.15 | 42.05 | 42.99 | 213,150 | +0.68(+1.62%) |
Sep 13, 2007 | 41.91 | 42.80 | 41.69 | 42.31 | 465,728 | -0.54(-1.25%) |
Sep 12, 2007 | 42.54 | 42.95 | 42.10 | 42.84 | 330,356 | -0.75(-1.72%) |
Sep 11, 2007 | 42.95 | 43.70 | 42.80 | 43.59 | 172,108 | +0.04(+0.10%) |
Sep 10, 2007 | 43.38 | 43.79 | 42.73 | 43.55 | 206,960 | +1.05(+2.47%) |
Sep 07, 2007 | 42.34 | 43.54 | 41.86 | 42.50 | 206,825 | -1.76(-3.98%) |
Sep 06, 2007 | 43.52 | 44.78 | 43.52 | 44.26 | 185,430 | +0.76(+1.74%) |
Sep 05, 2007 | 45.76 | 45.76 | 43.30 | 43.50 | 200,635 | -1.14(-2.55%) |
Sep 04, 2007 | 43.53 | 44.86 | 43.53 | 44.64 | 430,606 | +1.40(+3.25%) |
Aug 31, 2007 | 44.59 | 44.59 | 43.01 | 43.24 | 350,540 | +1.11(+2.65%) |
Aug 30, 2007 | 41.99 | 42.61 | 41.78 | 42.12 | 316,899 | -1.46(-3.34%) |
Aug 29, 2007 | 42.86 | 43.58 | 41.85 | 43.58 | 522,514 | +3.20(+7.93%) |
Aug 28, 2007 | 42.06 | 42.35 | 40.37 | 40.37 | 681,704 | -3.63(-8.26%) |
Aug 27, 2007 | 42.77 | 44.17 | 42.49 | 44.01 | 648,332 | +1.98(+4.72%) |
Aug 24, 2007 | 40.76 | 42.02 | 40.60 | 42.02 | 379,337 | +2.01(+5.03%) |
Aug 23, 2007 | 40.46 | 40.49 | 39.42 | 40.01 | 218,129 | -0.68(-1.66%) |
Aug 22, 2007 | 39.75 | 40.69 | 39.75 | 40.69 | 377,992 | +2.06(+5.33%) |
Aug 21, 2007 | 38.72 | 38.83 | 38.31 | 38.63 | 133,488 | -0.35(-0.90%) |
Aug 20, 2007 | 39.02 | 39.36 | 38.41 | 38.98 | 234,815 | +0.77(+2.02%) |
Aug 17, 2007 | 36.90 | 38.38 | 36.79 | 38.20 | 370,590 | +3.35(+9.62%) |
Aug 16, 2007 | 35.86 | 36.21 | 33.67 | 34.85 | 564,094 | -2.03(-5.50%) |
Aug 15, 2007 | 38.01 | 38.19 | 36.79 | 36.88 | 303,712 | -1.29(-3.37%) |
Aug 14, 2007 | 38.99 | 39.35 | 38.09 | 38.17 | 286,218 | -0.66(-1.70%) |
Aug 13, 2007 | 39.01 | 39.50 | 38.78 | 38.83 | 179,912 | -0.09(-0.23%) |
Aug 10, 2007 | 38.64 | 39.31 | 38.08 | 38.92 | 395,754 | -0.21(-0.53%) |
Aug 09, 2007 | 39.54 | 40.20 | 39.05 | 39.13 | 408,538 | -1.42(-3.50%) |
Aug 08, 2007 | 40.23 | 40.80 | 40.00 | 40.55 | 519,015 | +0.91(+2.29%) |
Aug 07, 2007 | 38.91 | 39.89 | 38.91 | 39.64 | 255,134 | -0.35(-0.87%) |
Aug 06, 2007 | 40.20 | 40.31 | 38.88 | 39.99 | 342,063 | -0.13(-0.32%) |
Aug 03, 2007 | 40.49 | 41.47 | 40.11 | 40.11 | 250,963 | -1.35(-3.26%) |
Aug 02, 2007 | 41.00 | 41.59 | 40.98 | 41.47 | 215,572 | -0.19(-0.45%) |
Aug 01, 2007 | 41.79 | 42.02 | 40.87 | 41.65 | 349,329 | -1.23(-2.86%) |
Jul 31, 2007 | 43.51 | 43.66 | 42.80 | 42.88 | 201,443 | -0.47(-1.08%) |
Jul 30, 2007 | 42.84 | 43.55 | 42.54 | 43.35 | 257,691 | +1.32(+3.15%) |
Jul 27, 2007 | 42.40 | 42.85 | 41.80 | 42.02 | 252,308 | -0.57(-1.34%) |
Jul 26, 2007 | 44.11 | 44.22 | 41.91 | 42.60 | 496,947 | -2.41(-5.35%) |
Jul 25, 2007 | 44.81 | 45.24 | 44.40 | 45.00 | 224,588 | +0.45(+1.00%) |
Jul 24, 2007 | 44.96 | 45.26 | 44.51 | 44.56 | 290,121 | -0.09(-0.20%) |
Jul 23, 2007 | 44.07 | 44.80 | 43.96 | 44.65 | 170,224 | +1.07(+2.46%) |
Jul 20, 2007 | 44.19 | 44.25 | 43.42 | 43.58 | 155,153 | -0.76(-1.71%) |
Jul 19, 2007 | 43.74 | 44.38 | 43.70 | 44.34 | 275,319 | +1.29(+2.99%) |
Jul 18, 2007 | 43.36 | 43.44 | 42.67 | 43.05 | 266,303 | -1.04(-2.36%) |
Jul 17, 2007 | 44.22 | 44.37 | 43.93 | 44.09 | 196,464 | -0.49(-1.10%) |
Jul 16, 2007 | 44.57 | 44.67 | 44.29 | 44.58 | 288,237 | -1.06(-2.31%) |
Jul 13, 2007 | 45.87 | 45.87 | 45.41 | 45.64 | 143,311 | -0.65(-1.41%) |
Jul 12, 2007 | 45.60 | 46.43 | 45.60 | 46.29 | 146,137 | +0.95(+2.10%) |
Jul 11, 2007 | 45.26 | 45.46 | 45.09 | 45.34 | 171,569 | -0.62(-1.36%) |
Jul 10, 2007 | 46.72 | 46.73 | 45.82 | 45.96 | 209,920 | -1.18(-2.51%) |
Jul 09, 2007 | 46.77 | 47.29 | 46.72 | 47.14 | 141,023 | +0.79(+1.70%) |
Jul 06, 2007 | 45.70 | 46.49 | 45.43 | 46.36 | 217,052 | +1.11(+2.46%) |
Jul 05, 2007 | 45.55 | 45.54 | 45.07 | 45.24 | 146,675 | -1.36(-2.92%) |
Jul 03, 2007 | 46.10 | 46.70 | 46.04 | 46.60 | 140,485 | +1.58(+3.52%) |