Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 44.61 | 46.56 | 44.35 | 45.89 | 116,642 | -0.32(-0.68%) |
Sep 27, 2007 | 45.17 | 46.64 | 43.75 | 46.21 | 68,364 | +0.48(+1.06%) |
Sep 26, 2007 | 45.33 | 47.19 | 45.22 | 45.72 | 49,419 | -0.84(-1.80%) |
Sep 25, 2007 | 47.38 | 47.38 | 44.74 | 46.56 | 65,456 | -0.86(-1.80%) |
Sep 24, 2007 | 48.85 | 48.85 | 46.90 | 47.42 | 51,773 | -1.00(-2.07%) |
Sep 21, 2007 | 48.53 | 48.87 | 45.20 | 48.42 | 53,139 | +0.22(+0.46%) |
Sep 20, 2007 | 48.40 | 48.92 | 47.86 | 48.20 | 18,015 | -0.35(-0.73%) |
Sep 19, 2007 | 48.98 | 48.98 | 47.64 | 48.55 | 37,312 | -0.04(-0.08%) |
Sep 18, 2007 | 49.98 | 49.98 | 47.47 | 48.59 | 39,075 | -0.28(-0.57%) |
Sep 17, 2007 | 48.09 | 48.87 | 47.43 | 48.87 | 48,622 | +0.78(+1.62%) |
Sep 14, 2007 | 48.03 | 48.44 | 47.03 | 48.09 | 17,278 | +0.69(+1.45%) |
Sep 13, 2007 | 47.84 | 48.31 | 47.03 | 47.40 | 22,170 | +0.20(+0.43%) |
Sep 12, 2007 | 47.90 | 48.33 | 47.19 | 47.19 | 28,501 | -0.99(-2.04%) |
Sep 11, 2007 | 49.83 | 50.15 | 47.94 | 48.18 | 27,184 | -1.54(-3.10%) |
Sep 10, 2007 | 46.80 | 51.41 | 46.80 | 49.72 | 52,099 | -0.84(-1.65%) |
Sep 07, 2007 | 49.66 | 51.11 | 46.90 | 50.56 | 45,081 | +0.50(+1.00%) |
Sep 06, 2007 | 52.14 | 52.29 | 49.74 | 50.06 | 28,365 | -2.51(-4.77%) |
Sep 05, 2007 | 51.11 | 53.25 | 50.00 | 52.56 | 29,377 | +0.63(+1.22%) |
Sep 04, 2007 | 53.90 | 53.90 | 51.43 | 51.93 | 20,018 | -1.91(-3.56%) |
Aug 31, 2007 | 53.33 | 53.90 | 51.54 | 53.85 | 104,265 | +0.91(+1.72%) |
Aug 30, 2007 | 49.95 | 53.09 | 49.95 | 52.94 | 48,686 | +0.15(+0.28%) |
Aug 29, 2007 | 53.10 | 53.10 | 50.65 | 52.79 | 23,552 | -0.65(-1.22%) |
Aug 28, 2007 | 51.47 | 53.68 | 50.06 | 53.44 | 44,777 | +1.39(+2.68%) |
Aug 27, 2007 | 52.38 | 52.38 | 49.96 | 52.04 | 21,978 | +0.19(+0.36%) |
Aug 24, 2007 | 51.58 | 52.43 | 51.58 | 51.86 | 13,102 | +0.09(+0.18%) |
Aug 23, 2007 | 47.10 | 52.92 | 46.51 | 51.77 | 22,141 | +1.19(+2.35%) |
Aug 22, 2007 | 48.72 | 51.10 | 48.35 | 50.58 | 32,816 | +2.17(+4.49%) |
Aug 21, 2007 | 47.14 | 48.40 | 46.65 | 48.40 | 40,940 | +1.00(+2.12%) |
Aug 20, 2007 | 48.10 | 49.09 | 46.47 | 47.40 | 22,622 | -0.45(-0.93%) |
Aug 17, 2007 | 48.75 | 49.22 | 47.40 | 47.84 | 45,948 | +0.46(+0.98%) |
Aug 16, 2007 | 50.19 | 50.19 | 43.36 | 47.38 | 114,419 | -3.57(-7.00%) |
Aug 15, 2007 | 51.45 | 51.86 | 48.14 | 50.95 | 97,963 | -1.17(-2.25%) |
Aug 14, 2007 | 52.47 | 53.16 | 49.78 | 52.12 | 92,665 | -0.39(-0.74%) |
Aug 13, 2007 | 52.51 | 53.44 | 50.82 | 52.51 | 78,132 | -0.43(-0.81%) |
Aug 10, 2007 | 52.04 | 53.48 | 49.26 | 52.94 | 76,809 | +0.32(+0.60%) |
Aug 09, 2007 | 52.04 | 53.48 | 50.20 | 52.62 | 57,631 | -0.17(-0.32%) |
Aug 08, 2007 | 51.19 | 53.46 | 51.19 | 52.79 | 41,093 | +0.35(+0.67%) |
Aug 07, 2007 | 52.34 | 55.02 | 49.76 | 52.43 | 61,308 | +0.89(+1.73%) |
Aug 06, 2007 | 54.37 | 56.02 | 47.49 | 51.54 | 104,823 | -1.12(-2.12%) |
Aug 03, 2007 | 52.04 | 56.36 | 50.84 | 52.66 | 76,024 | -0.80(-1.50%) |
Aug 02, 2007 | 56.13 | 56.88 | 51.82 | 53.46 | 98,792 | -1.89(-3.41%) |
Aug 01, 2007 | 57.16 | 57.16 | 53.90 | 55.35 | 136,956 | -4.75(-7.90%) |
Jul 31, 2007 | 56.84 | 60.41 | 56.77 | 60.09 | 461,138 | +2.66(+4.63%) |
Jul 30, 2007 | 59.37 | 59.46 | 55.76 | 57.43 | 55,425 | -1.04(-1.78%) |
Jul 27, 2007 | 58.44 | 58.51 | 57.43 | 58.48 | 10,382 | +0.54(+0.93%) |
Jul 26, 2007 | 58.88 | 59.16 | 56.65 | 57.94 | 83,234 | -0.43(-0.73%) |
Jul 25, 2007 | 58.36 | 59.27 | 57.08 | 58.36 | 33,844 | -0.37(-0.63%) |
Jul 24, 2007 | 58.12 | 58.90 | 58.08 | 58.74 | 6,701 | -0.06(-0.09%) |
Jul 23, 2007 | 59.85 | 59.85 | 57.88 | 58.79 | 4,573 | -0.22(-0.38%) |
Jul 20, 2007 | 58.40 | 59.01 | 58.36 | 59.01 | 5,130 | +0.13(+0.22%) |
Jul 19, 2007 | 58.55 | 59.70 | 58.51 | 58.88 | 51,099 | +0.33(+0.57%) |
Jul 18, 2007 | 58.11 | 58.79 | 57.71 | 58.55 | 17,453 | +0.07(+0.13%) |
Jul 17, 2007 | 58.51 | 59.83 | 57.90 | 58.48 | 101,177 | +0.39(+0.67%) |
Jul 16, 2007 | 58.08 | 58.51 | 56.71 | 58.08 | 47,307 | +0.56(+0.97%) |
Jul 13, 2007 | 56.06 | 57.53 | 55.82 | 57.53 | 44,887 | +0.48(+0.85%) |
Jul 12, 2007 | 55.63 | 57.34 | 53.75 | 57.04 | 24,128 | +1.65(+2.99%) |
Jul 11, 2007 | 53.90 | 55.58 | 52.82 | 55.39 | 46,978 | +1.60(+2.97%) |
Jul 10, 2007 | 53.35 | 54.24 | 51.86 | 53.79 | 37,022 | +0.82(+1.54%) |
Jul 09, 2007 | 54.40 | 54.40 | 51.47 | 52.97 | 164,544 | -0.78(-1.45%) |
Jul 06, 2007 | 53.92 | 54.65 | 52.01 | 53.75 | 61,547 | -0.06(-0.10%) |
Jul 05, 2007 | 53.75 | 53.90 | 52.97 | 53.81 | 8,803 | +0.22(+0.42%) |
Jul 03, 2007 | 52.23 | 53.75 | 52.23 | 53.59 | 4,963 | +0.22(+0.42%) |