Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 53.46 | 53.65 | 52.28 | 52.65 | 685,271 | -1.07(-1.99%) |
Sep 27, 2007 | 50.96 | 54.89 | 50.60 | 53.72 | 1,036,531 | +3.17(+6.27%) |
Sep 26, 2007 | 48.40 | 50.86 | 48.31 | 50.55 | 852,577 | +2.47(+5.14%) |
Sep 25, 2007 | 47.93 | 48.53 | 46.76 | 48.08 | 849,994 | -0.09(-0.19%) |
Sep 24, 2007 | 50.12 | 50.79 | 47.70 | 48.17 | 776,693 | -1.82(-3.64%) |
Sep 21, 2007 | 51.02 | 51.21 | 49.86 | 49.99 | 771,280 | -0.63(-1.24%) |
Sep 20, 2007 | 49.01 | 51.13 | 49.01 | 50.62 | 568,471 | +1.32(+2.68%) |
Sep 19, 2007 | 49.02 | 50.66 | 48.50 | 49.30 | 970,507 | +0.62(+1.27%) |
Sep 18, 2007 | 46.24 | 49.11 | 46.01 | 48.68 | 743,709 | +2.78(+6.06%) |
Sep 17, 2007 | 46.81 | 46.82 | 45.36 | 45.90 | 563,384 | -1.14(-2.42%) |
Sep 14, 2007 | 45.50 | 47.29 | 44.71 | 47.04 | 766,541 | +0.91(+1.97%) |
Sep 13, 2007 | 46.42 | 46.84 | 45.28 | 46.13 | 799,608 | +0.87(+1.92%) |
Sep 12, 2007 | 47.57 | 47.70 | 45.07 | 45.26 | 977,581 | -2.73(-5.69%) |
Sep 11, 2007 | 48.61 | 49.33 | 47.79 | 47.99 | 778,952 | -0.36(-0.74%) |
Sep 10, 2007 | 49.50 | 50.01 | 46.88 | 48.35 | 451,648 | -0.91(-1.85%) |
Sep 07, 2007 | 50.61 | 50.88 | 48.58 | 49.26 | 673,188 | -2.35(-4.55%) |
Sep 06, 2007 | 51.87 | 52.59 | 50.78 | 51.61 | 421,227 | -0.09(-0.17%) |
Sep 05, 2007 | 51.07 | 52.69 | 50.55 | 51.70 | 996,814 | +1.31(+2.60%) |
Sep 04, 2007 | 48.26 | 51.18 | 48.00 | 50.39 | 760,461 | +1.21(+2.46%) |
Aug 31, 2007 | 48.50 | 49.58 | 47.94 | 49.18 | 515,815 | +1.65(+3.47%) |
Aug 30, 2007 | 46.79 | 48.49 | 46.03 | 47.53 | 409,023 | +0.18(+0.38%) |
Aug 29, 2007 | 45.47 | 47.61 | 45.47 | 47.35 | 467,954 | +2.37(+5.27%) |
Aug 28, 2007 | 47.34 | 47.48 | 44.78 | 44.98 | 482,319 | -2.77(-5.80%) |
Aug 27, 2007 | 49.08 | 49.08 | 46.97 | 47.75 | 538,584 | -1.31(-2.67%) |
Aug 24, 2007 | 46.46 | 49.43 | 45.90 | 49.06 | 606,495 | +2.77(+5.98%) |
Aug 23, 2007 | 47.33 | 47.79 | 45.88 | 46.29 | 543,743 | -0.63(-1.34%) |
Aug 22, 2007 | 45.18 | 48.01 | 45.15 | 46.92 | 925,384 | +2.69(+6.08%) |
Aug 21, 2007 | 43.17 | 44.38 | 43.13 | 44.23 | 610,170 | +1.04(+2.41%) |
Aug 20, 2007 | 43.67 | 44.45 | 42.36 | 43.19 | 591,308 | -0.20(-0.46%) |
Aug 17, 2007 | 43.86 | 45.13 | 42.00 | 43.39 | 962,426 | +1.31(+3.11%) |
Aug 16, 2007 | 42.43 | 42.86 | 40.00 | 42.08 | 1,527,022 | -1.00(-2.32%) |
Aug 15, 2007 | 45.29 | 45.59 | 42.55 | 43.08 | 1,100,651 | -2.22(-4.90%) |
Aug 14, 2007 | 49.14 | 49.25 | 45.24 | 45.30 | 908,753 | -3.47(-7.12%) |
Aug 13, 2007 | 47.10 | 49.82 | 47.10 | 48.77 | 919,696 | +2.03(+4.34%) |
Aug 10, 2007 | 45.26 | 46.91 | 43.35 | 46.74 | 1,119,171 | +0.64(+1.39%) |
Aug 09, 2007 | 45.82 | 51.31 | 44.10 | 46.10 | 1,306,230 | -1.36(-2.87%) |
Aug 08, 2007 | 46.98 | 49.64 | 46.68 | 47.46 | 1,287,759 | +0.94(+2.02%) |
Aug 07, 2007 | 46.38 | 47.10 | 45.23 | 46.52 | 1,205,751 | -0.03(-0.06%) |
Aug 06, 2007 | 46.62 | 47.11 | 43.41 | 46.55 | 1,300,037 | -0.06(-0.13%) |
Aug 03, 2007 | 46.71 | 49.67 | 46.26 | 46.61 | 1,408,353 | -2.89(-5.84%) |
Aug 02, 2007 | 50.42 | 50.42 | 48.99 | 49.50 | 1,162,804 | -0.75(-1.49%) |
Aug 01, 2007 | 51.23 | 51.36 | 49.25 | 50.25 | 1,705,037 | -1.29(-2.50%) |
Jul 31, 2007 | 54.21 | 55.35 | 51.54 | 51.54 | 2,041,786 | -2.10(-3.91%) |
Jul 30, 2007 | 52.76 | 53.84 | 51.57 | 53.64 | 1,315,186 | +0.87(+1.65%) |
Jul 27, 2007 | 55.08 | 55.24 | 51.90 | 52.77 | 1,455,144 | -2.72(-4.90%) |
Jul 26, 2007 | 59.10 | 59.17 | 53.61 | 55.49 | 1,786,172 | -5.13(-8.46%) |
Jul 25, 2007 | 61.32 | 63.98 | 58.53 | 60.62 | 986,779 | -0.97(-1.57%) |
Jul 24, 2007 | 64.25 | 64.30 | 61.05 | 61.59 | 669,053 | -2.71(-4.21%) |
Jul 23, 2007 | 64.88 | 65.64 | 63.83 | 64.30 | 509,503 | -0.60(-0.92%) |
Jul 20, 2007 | 66.57 | 66.85 | 64.09 | 64.90 | 550,993 | -1.82(-2.73%) |
Jul 19, 2007 | 66.05 | 67.57 | 65.85 | 66.72 | 930,287 | +1.15(+1.75%) |
Jul 18, 2007 | 64.09 | 65.70 | 62.64 | 65.57 | 526,546 | +0.89(+1.38%) |
Jul 17, 2007 | 64.42 | 65.87 | 64.06 | 64.68 | 579,041 | +0.49(+0.76%) |
Jul 16, 2007 | 65.70 | 66.20 | 63.44 | 64.19 | 699,540 | -1.51(-2.30%) |
Jul 13, 2007 | 66.20 | 67.85 | 65.32 | 65.70 | 789,399 | -0.20(-0.30%) |
Jul 12, 2007 | 64.13 | 66.33 | 63.47 | 65.90 | 2,300,566 | +5.77(+9.60%) |
Jul 11, 2007 | 58.26 | 60.25 | 58.11 | 60.13 | 651,554 | +2.37(+4.10%) |
Jul 10, 2007 | 59.55 | 59.69 | 57.33 | 57.76 | 858,619 | -2.19(-3.65%) |
Jul 09, 2007 | 58.63 | 60.48 | 58.62 | 59.95 | 932,106 | +1.59(+2.72%) |
Jul 06, 2007 | 58.01 | 58.75 | 57.90 | 58.36 | 704,800 | +0.90(+1.57%) |
Jul 05, 2007 | 56.05 | 57.62 | 55.88 | 57.46 | 655,916 | +1.37(+2.44%) |
Jul 03, 2007 | 56.30 | 56.90 | 55.52 | 56.09 | 235,286 | -0.10(-0.18%) |