Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 53.80 | 53.80 | 53.00 | 53.80 | 15,871 | +0.10(+0.19%) |
Sep 27, 2007 | 53.05 | 54.15 | 53.15 | 53.70 | 12,394 | +0.65(+1.23%) |
Sep 26, 2007 | 52.31 | 53.05 | 50.00 | 53.05 | 8,967 | +0.74(+1.41%) |
Sep 25, 2007 | 52.31 | 52.45 | 51.80 | 52.31 | 4,869 | -0.04(-0.08%) |
Sep 24, 2007 | 52.35 | 53.25 | 52.35 | 52.35 | 6,608 | +0.00(+0.00%) |
Sep 21, 2007 | 51.00 | 52.40 | 51.60 | 52.35 | 5,583 | +1.35(+2.65%) |
Sep 20, 2007 | 51.00 | 51.10 | 50.95 | 51.00 | 5,008 | -0.62(-1.20%) |
Sep 19, 2007 | 51.62 | 51.90 | 51.20 | 51.62 | 8,831 | -1.43(-2.70%) |
Sep 18, 2007 | 50.25 | 53.05 | 50.90 | 53.05 | 20,828 | +2.80(+5.57%) |
Sep 17, 2007 | 50.25 | 50.45 | 49.85 | 50.25 | 5,412 | -0.59(-1.16%) |
Sep 14, 2007 | 50.84 | 51.25 | 50.30 | 50.84 | 7,638 | -0.23(-0.45%) |
Sep 13, 2007 | 51.07 | 51.10 | 50.70 | 51.07 | 3,393 | +0.02(+0.04%) |
Sep 12, 2007 | 50.78 | 51.20 | 50.55 | 51.05 | 2,913 | +0.27(+0.53%) |
Sep 11, 2007 | 50.78 | 51.05 | 49.75 | 50.78 | 8,874 | +1.58(+3.21%) |
Sep 10, 2007 | 49.20 | 50.25 | 49.15 | 49.20 | 9,489 | -0.55(-1.11%) |
Sep 07, 2007 | 49.75 | 50.40 | 49.20 | 49.75 | 24,295 | -1.45(-2.83%) |
Sep 06, 2007 | 51.10 | 51.20 | 50.55 | 51.20 | 8,510 | +0.10(+0.20%) |
Sep 05, 2007 | 51.10 | 51.15 | 50.40 | 51.10 | 11,808 | -0.30(-0.58%) |
Sep 04, 2007 | 51.40 | 52.15 | 51.35 | 51.40 | 6,333 | -0.70(-1.34%) |
Aug 31, 2007 | 52.10 | 52.65 | 51.46 | 52.10 | 22,533 | +1.35(+2.66%) |
Aug 30, 2007 | 50.75 | 51.25 | 49.70 | 50.75 | 14,730 | -0.20(-0.39%) |
Aug 29, 2007 | 49.10 | 51.05 | 49.70 | 50.95 | 17,676 | +1.85(+3.77%) |
Aug 28, 2007 | 49.10 | 50.25 | 49.10 | 49.10 | 7,439 | -1.05(-2.09%) |
Aug 27, 2007 | 50.15 | 50.65 | 49.90 | 50.15 | 10,047 | -0.25(-0.50%) |
Aug 24, 2007 | 50.41 | 50.85 | 49.90 | 50.40 | 6,972 | -0.01(-0.02%) |
Aug 23, 2007 | 50.41 | 50.45 | 49.75 | 50.41 | 4,006 | -0.34(-0.67%) |
Aug 22, 2007 | 50.75 | 50.80 | 49.80 | 50.75 | 40,035 | +2.30(+4.75%) |
Aug 21, 2007 | 48.45 | 48.70 | 47.20 | 48.45 | 10,547 | -0.05(-0.10%) |
Aug 20, 2007 | 48.50 | 48.85 | 47.85 | 48.50 | 15,581 | +1.15(+2.43%) |
Aug 17, 2007 | 47.35 | 49.05 | 47.00 | 47.35 | 98,751 | +0.12(+0.25%) |
Aug 16, 2007 | 47.23 | 48.70 | 46.00 | 47.23 | 51,949 | -2.00(-4.06%) |
Aug 15, 2007 | 49.23 | 50.10 | 49.23 | 49.23 | 32,136 | -1.17(-2.32%) |
Aug 14, 2007 | 50.40 | 51.50 | 50.15 | 50.40 | 44,616 | -1.20(-2.33%) |
Aug 13, 2007 | 51.60 | 51.65 | 50.60 | 51.60 | 6,821 | +0.75(+1.47%) |
Aug 10, 2007 | 50.85 | 50.95 | 49.90 | 50.85 | 11,944 | +0.35(+0.69%) |
Aug 09, 2007 | 50.50 | 51.50 | 50.50 | 50.50 | 20,916 | -0.40(-0.79%) |
Aug 08, 2007 | 50.90 | 52.05 | 50.90 | 50.90 | 7,305 | -0.75(-1.45%) |
Aug 07, 2007 | 51.65 | 51.66 | 50.85 | 51.65 | 20,998 | -0.60(-1.15%) |
Aug 06, 2007 | 52.25 | 52.25 | 51.25 | 52.25 | 12,814 | +0.65(+1.26%) |
Aug 03, 2007 | 51.60 | 52.32 | 51.60 | 51.60 | 9,011 | -1.40(-2.64%) |
Aug 02, 2007 | 53.00 | 53.00 | 51.85 | 53.00 | 10,936 | +0.40(+0.76%) |
Aug 01, 2007 | 52.60 | 52.65 | 51.25 | 52.60 | 18,578 | +0.50(+0.96%) |
Jul 31, 2007 | 52.10 | 52.90 | 51.90 | 52.10 | 39,356 | +0.35(+0.68%) |
Jul 30, 2007 | 51.75 | 52.15 | 51.30 | 51.75 | 13,426 | -0.20(-0.38%) |
Jul 27, 2007 | 52.35 | 52.35 | 51.15 | 51.95 | 133,997 | -0.40(-0.76%) |
Jul 26, 2007 | 52.35 | 52.80 | 50.60 | 52.35 | 20,802 | -3.00(-5.42%) |
Jul 25, 2007 | 55.35 | 55.45 | 54.30 | 55.35 | 31,102 | +0.10(+0.18%) |
Jul 24, 2007 | 55.25 | 55.45 | 54.70 | 55.25 | 56,442 | -0.90(-1.60%) |
Jul 23, 2007 | 56.15 | 56.25 | 55.88 | 56.15 | 35,095 | -0.35(-0.62%) |
Jul 20, 2007 | 56.50 | 56.50 | 56.05 | 56.50 | 11,555 | +0.30(+0.53%) |
Jul 19, 2007 | 56.20 | 56.20 | 55.55 | 56.20 | 18,185 | +0.10(+0.18%) |
Jul 18, 2007 | 56.81 | 56.40 | 55.10 | 56.10 | 31,016 | -0.71(-1.25%) |
Jul 17, 2007 | 56.81 | 57.30 | 56.30 | 56.81 | 9,945 | -1.19(-2.05%) |
Jul 16, 2007 | 59.00 | 58.50 | 57.10 | 58.00 | 26,187 | -1.00(-1.69%) |
Jul 13, 2007 | 59.50 | 59.25 | 58.30 | 59.00 | 29,712 | -0.50(-0.84%) |
Jul 12, 2007 | 57.00 | 59.50 | 57.45 | 59.50 | 48,955 | +2.50(+4.39%) |
Jul 11, 2007 | 57.25 | 57.25 | 56.15 | 57.00 | 22,396 | -0.25(-0.44%) |
Jul 10, 2007 | 57.25 | 57.25 | 56.35 | 57.25 | 42,374 | -0.60(-1.04%) |
Jul 09, 2007 | 57.85 | 57.85 | 56.75 | 57.85 | 42,041 | +1.85(+3.30%) |
Jul 06, 2007 | 56.00 | 56.00 | 55.30 | 56.00 | 10,591 | -0.45(-0.80%) |
Jul 05, 2007 | 56.45 | 56.45 | 55.60 | 56.45 | 5,502 | +1.50(+2.73%) |
Jul 03, 2007 | 54.95 | 56.15 | 54.95 | 54.95 | 2,851 | +0.20(+0.37%) |