Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 50.37 | 50.37 | 50.14 | 50.23 | 12,272 | -0.14(-0.28%) |
Sep 27, 2007 | 50.33 | 50.42 | 50.30 | 50.37 | 14,059 | +0.08(+0.15%) |
Sep 26, 2007 | 50.18 | 50.37 | 50.06 | 50.30 | 23,949 | +0.39(+0.79%) |
Sep 25, 2007 | 49.85 | 49.90 | 49.48 | 49.90 | 16,204 | -0.42(-0.83%) |
Sep 24, 2007 | 50.78 | 50.84 | 50.25 | 50.32 | 14,774 | -0.38(-0.74%) |
Sep 21, 2007 | 50.94 | 50.94 | 50.67 | 50.70 | 13,344 | -0.03(-0.05%) |
Sep 20, 2007 | 51.25 | 51.25 | 50.53 | 50.73 | 13,106 | -0.64(-1.24%) |
Sep 19, 2007 | 51.72 | 51.79 | 51.30 | 51.36 | 10,723 | +0.18(+0.34%) |
Sep 18, 2007 | 49.84 | 51.21 | 49.84 | 51.19 | 21,685 | +1.57(+3.16%) |
Sep 17, 2007 | 49.69 | 49.78 | 49.47 | 49.62 | 37,055 | -0.33(-0.66%) |
Sep 14, 2007 | 49.34 | 50.02 | 49.34 | 49.95 | 941,882 | +0.24(+0.49%) |
Sep 13, 2007 | 49.44 | 49.92 | 49.39 | 49.70 | 21,804 | +0.59(+1.20%) |
Sep 12, 2007 | 49.14 | 49.43 | 49.11 | 49.11 | 9,412 | -0.08(-0.15%) |
Sep 11, 2007 | 48.86 | 49.23 | 48.85 | 49.19 | 8,578 | +0.61(+1.26%) |
Sep 10, 2007 | 49.15 | 49.15 | 48.33 | 48.58 | 13,702 | -0.39(-0.81%) |
Sep 07, 2007 | 49.21 | 49.21 | 48.92 | 48.97 | 23,472 | -1.02(-2.03%) |
Sep 06, 2007 | 50.13 | 50.13 | 49.87 | 49.99 | 6,314 | +0.11(+0.22%) |
Sep 05, 2007 | 50.05 | 50.05 | 49.79 | 49.88 | 10,961 | -0.69(-1.36%) |
Sep 04, 2007 | 50.19 | 50.73 | 50.19 | 50.57 | 13,702 | +0.23(+0.45%) |
Aug 31, 2007 | 50.02 | 50.44 | 50.01 | 50.34 | 7,268 | +0.66(+1.33%) |
Aug 30, 2007 | 49.41 | 49.87 | 49.38 | 49.68 | 17,515 | -0.11(-0.22%) |
Aug 29, 2007 | 48.89 | 49.79 | 48.75 | 49.79 | 18,825 | +1.19(+2.45%) |
Aug 28, 2007 | 49.58 | 49.58 | 48.57 | 48.59 | 20,374 | -1.44(-2.87%) |
Aug 27, 2007 | 50.18 | 50.18 | 49.79 | 50.03 | 6,314 | -0.13(-0.27%) |
Aug 24, 2007 | 49.54 | 50.19 | 49.54 | 50.16 | 8,102 | +0.66(+1.34%) |
Aug 23, 2007 | 49.72 | 49.72 | 49.42 | 49.50 | 1,787 | -0.23(-0.47%) |
Aug 22, 2007 | 49.50 | 49.74 | 49.32 | 49.74 | 17,038 | +0.76(+1.54%) |
Aug 21, 2007 | 48.59 | 49.05 | 48.51 | 48.98 | 18,229 | +0.24(+0.48%) |
Aug 20, 2007 | 48.60 | 48.83 | 48.43 | 48.75 | 7,029 | +0.16(+0.33%) |
Aug 17, 2007 | 48.38 | 48.59 | 47.76 | 48.59 | 11,557 | +0.71(+1.49%) |
Aug 16, 2007 | 47.39 | 47.87 | 46.44 | 47.87 | 20,851 | +0.34(+0.71%) |
Aug 15, 2007 | 48.20 | 48.64 | 47.54 | 47.54 | 15,132 | -1.17(-2.40%) |
Aug 14, 2007 | 49.31 | 49.31 | 48.40 | 48.70 | 68,749 | -0.93(-1.88%) |
Aug 13, 2007 | 50.31 | 50.33 | 49.58 | 49.63 | 20,017 | -0.07(-0.14%) |
Aug 10, 2007 | 48.86 | 49.78 | 48.56 | 49.70 | 14,298 | +0.09(+0.19%) |
Aug 09, 2007 | 50.26 | 50.47 | 49.61 | 49.61 | 16,800 | -1.01(-1.99%) |
Aug 08, 2007 | 50.84 | 51.15 | 50.62 | 50.62 | 24,544 | +0.28(+0.55%) |
Aug 07, 2007 | 49.81 | 50.55 | 49.81 | 50.34 | 17,634 | +0.32(+0.64%) |
Aug 06, 2007 | 49.25 | 50.02 | 48.89 | 50.02 | 157,278 | +0.25(+0.51%) |
Aug 03, 2007 | 49.84 | 50.51 | 49.77 | 49.77 | 11,557 | -0.74(-1.46%) |
Aug 02, 2007 | 50.14 | 50.58 | 49.96 | 50.51 | 591,580 | +0.30(+0.60%) |
Aug 01, 2007 | 50.25 | 50.25 | 49.42 | 50.21 | 14,774 | -0.01(-0.02%) |
Jul 31, 2007 | 51.10 | 51.22 | 50.20 | 50.21 | 42,179 | -0.56(-1.11%) |
Jul 30, 2007 | 50.21 | 50.88 | 50.05 | 50.78 | 19,540 | +0.68(+1.36%) |
Jul 27, 2007 | 50.96 | 50.96 | 50.10 | 50.10 | 14,059 | -0.84(-1.65%) |
Jul 26, 2007 | 51.53 | 51.70 | 50.35 | 50.94 | 45,515 | -1.56(-2.97%) |
Jul 25, 2007 | 52.67 | 52.67 | 52.38 | 52.50 | 8,936 | -0.04(-0.08%) |
Jul 24, 2007 | 53.34 | 53.34 | 52.54 | 52.54 | 20,732 | -1.07(-2.00%) |
Jul 23, 2007 | 53.88 | 53.88 | 53.61 | 53.61 | 3,336 | +0.00(+0.00%) |
Jul 20, 2007 | 54.12 | 54.12 | 53.45 | 53.61 | 23,591 | -0.70(-1.30%) |
Jul 19, 2007 | 54.25 | 54.32 | 54.20 | 54.32 | 1,787 | +0.33(+0.61%) |
Jul 18, 2007 | 54.02 | 54.02 | 53.85 | 53.99 | 4,408 | -0.24(-0.43%) |
Jul 17, 2007 | 54.26 | 54.29 | 54.14 | 54.23 | 2,383 | -0.02(-0.03%) |
Jul 16, 2007 | 54.36 | 54.45 | 54.23 | 54.24 | 4,885 | -0.14(-0.26%) |
Jul 13, 2007 | 54.12 | 54.44 | 54.11 | 54.39 | 7,029 | +0.26(+0.49%) |
Jul 12, 2007 | 53.92 | 54.12 | 53.81 | 54.12 | 7,506 | +0.61(+1.14%) |
Jul 11, 2007 | 53.43 | 53.51 | 53.24 | 53.51 | 12,153 | +0.20(+0.38%) |
Jul 10, 2007 | 53.82 | 53.93 | 53.31 | 53.31 | 6,314 | -1.02(-1.88%) |
Jul 09, 2007 | 54.49 | 54.50 | 54.17 | 54.33 | 6,553 | -0.13(-0.24%) |
Jul 06, 2007 | 53.89 | 54.49 | 53.89 | 54.46 | 4,051 | +0.42(+0.78%) |
Jul 05, 2007 | 53.83 | 54.04 | 53.78 | 54.04 | 12,629 | +0.34(+0.63%) |
Jul 03, 2007 | 53.76 | 53.78 | 53.57 | 53.71 | 5,600 | +0.08(+0.16%) |