Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 51.12 | 52.98 | 51.12 | 52.85 | 1,273,710 | +1.73(+3.39%) |
Sep 27, 2007 | 49.44 | 51.12 | 49.09 | 51.12 | 752,007 | +1.83(+3.70%) |
Sep 26, 2007 | 48.71 | 49.55 | 48.63 | 49.29 | 856,605 | +0.68(+1.40%) |
Sep 25, 2007 | 48.95 | 48.95 | 47.76 | 48.61 | 706,274 | -0.32(-0.66%) |
Sep 24, 2007 | 47.88 | 49.15 | 47.72 | 48.93 | 803,485 | +1.27(+2.67%) |
Sep 21, 2007 | 48.23 | 48.36 | 47.51 | 47.66 | 563,565 | -0.34(-0.71%) |
Sep 20, 2007 | 48.24 | 48.46 | 47.89 | 48.00 | 659,955 | -0.24(-0.50%) |
Sep 19, 2007 | 48.41 | 49.55 | 48.06 | 48.24 | 927,901 | +0.02(+0.04%) |
Sep 18, 2007 | 46.59 | 48.76 | 46.59 | 48.23 | 835,381 | +1.64(+3.51%) |
Sep 17, 2007 | 47.20 | 47.20 | 46.35 | 46.59 | 736,294 | -0.61(-1.30%) |
Sep 14, 2007 | 47.06 | 47.32 | 46.70 | 47.20 | 436,921 | +0.14(+0.31%) |
Sep 13, 2007 | 47.24 | 47.66 | 46.70 | 47.06 | 443,840 | -0.17(-0.36%) |
Sep 12, 2007 | 47.46 | 47.76 | 47.16 | 47.23 | 519,357 | -0.31(-0.65%) |
Sep 11, 2007 | 47.25 | 47.59 | 47.10 | 47.53 | 599,448 | +0.28(+0.60%) |
Sep 10, 2007 | 48.71 | 48.86 | 46.90 | 47.25 | 706,509 | -1.34(-2.76%) |
Sep 07, 2007 | 49.18 | 49.25 | 48.08 | 48.59 | 441,612 | -1.30(-2.60%) |
Sep 06, 2007 | 50.43 | 50.66 | 49.50 | 49.89 | 651,043 | -0.54(-1.07%) |
Sep 05, 2007 | 49.04 | 50.43 | 48.41 | 50.43 | 1,605,447 | +1.30(+2.66%) |
Sep 04, 2007 | 49.70 | 49.75 | 48.83 | 49.12 | 516,426 | -0.25(-0.50%) |
Aug 31, 2007 | 48.66 | 49.67 | 48.46 | 49.37 | 680,242 | +1.23(+2.55%) |
Aug 30, 2007 | 47.46 | 48.71 | 46.90 | 48.14 | 667,695 | +0.68(+1.44%) |
Aug 29, 2007 | 46.26 | 47.53 | 46.11 | 47.46 | 457,911 | +1.47(+3.19%) |
Aug 28, 2007 | 47.01 | 47.18 | 45.71 | 45.99 | 719,173 | -1.24(-2.62%) |
Aug 27, 2007 | 47.46 | 47.59 | 46.78 | 47.23 | 450,641 | -0.30(-0.63%) |
Aug 24, 2007 | 46.27 | 47.53 | 46.19 | 47.53 | 403,032 | +1.09(+2.35%) |
Aug 23, 2007 | 47.25 | 47.39 | 45.85 | 46.43 | 747,903 | -0.82(-1.73%) |
Aug 22, 2007 | 46.26 | 47.47 | 46.20 | 47.25 | 643,187 | +1.13(+2.46%) |
Aug 21, 2007 | 46.17 | 46.30 | 45.39 | 46.12 | 637,206 | -0.05(-0.11%) |
Aug 20, 2007 | 46.88 | 47.51 | 45.50 | 46.17 | 707,330 | -0.37(-0.79%) |
Aug 17, 2007 | 46.05 | 47.00 | 44.77 | 46.54 | 916,761 | +1.91(+4.28%) |
Aug 16, 2007 | 46.26 | 46.37 | 43.20 | 44.63 | 1,492,640 | -2.13(-4.56%) |
Aug 15, 2007 | 48.81 | 49.21 | 46.56 | 46.76 | 1,113,059 | -2.02(-4.14%) |
Aug 14, 2007 | 49.47 | 49.80 | 48.57 | 48.78 | 986,533 | -0.93(-1.87%) |
Aug 13, 2007 | 48.66 | 50.08 | 48.44 | 49.71 | 1,045,633 | +1.59(+3.30%) |
Aug 10, 2007 | 47.69 | 48.46 | 47.12 | 48.12 | 1,108,955 | -0.46(-0.95%) |
Aug 09, 2007 | 50.54 | 50.67 | 47.10 | 48.58 | 2,011,411 | -2.22(-4.36%) |
Aug 08, 2007 | 50.25 | 51.76 | 49.55 | 50.80 | 1,789,784 | +0.94(+1.88%) |
Aug 07, 2007 | 48.92 | 50.43 | 48.24 | 49.86 | 1,166,766 | +0.67(+1.35%) |
Aug 06, 2007 | 49.55 | 49.55 | 47.73 | 49.20 | 1,063,457 | +0.20(+0.42%) |
Aug 03, 2007 | 49.38 | 50.83 | 48.94 | 48.99 | 1,202,766 | -1.83(-3.61%) |
Aug 02, 2007 | 51.58 | 52.28 | 50.28 | 50.83 | 1,583,401 | -0.31(-0.60%) |
Aug 01, 2007 | 49.63 | 51.87 | 49.27 | 51.13 | 2,926,038 | +2.31(+4.73%) |
Jul 31, 2007 | 50.83 | 51.87 | 48.53 | 48.82 | 1,531,923 | -1.59(-3.15%) |
Jul 30, 2007 | 49.04 | 50.62 | 48.61 | 50.41 | 1,105,555 | +1.40(+2.85%) |
Jul 27, 2007 | 49.04 | 50.29 | 47.76 | 49.01 | 1,485,604 | -0.46(-0.93%) |
Jul 26, 2007 | 48.80 | 49.74 | 48.30 | 49.47 | 1,755,309 | +0.60(+1.22%) |
Jul 25, 2007 | 50.31 | 50.60 | 48.61 | 48.87 | 1,059,939 | -1.21(-2.42%) |
Jul 24, 2007 | 50.72 | 51.09 | 49.78 | 50.08 | 950,127 | -1.19(-2.31%) |
Jul 23, 2007 | 51.70 | 52.13 | 51.08 | 51.27 | 1,180,579 | -0.24(-0.46%) |
Jul 20, 2007 | 53.11 | 53.21 | 51.37 | 51.51 | 1,352,979 | -1.82(-3.41%) |
Jul 19, 2007 | 53.30 | 53.81 | 53.30 | 53.32 | 689,963 | -0.02(-0.03%) |
Jul 18, 2007 | 53.96 | 54.24 | 52.61 | 53.34 | 1,453,005 | -0.66(-1.22%) |
Jul 17, 2007 | 54.24 | 55.21 | 53.87 | 54.00 | 1,002,363 | +0.06(+0.11%) |
Jul 16, 2007 | 55.12 | 55.43 | 53.03 | 53.94 | 1,823,438 | -1.57(-2.83%) |
Jul 13, 2007 | 55.43 | 55.59 | 55.24 | 55.51 | 738,639 | +0.12(+0.22%) |
Jul 12, 2007 | 54.93 | 55.60 | 54.87 | 55.39 | 645,532 | +0.81(+1.48%) |
Jul 11, 2007 | 54.80 | 55.00 | 53.70 | 54.58 | 896,240 | -0.38(-0.68%) |
Jul 10, 2007 | 55.86 | 55.87 | 54.78 | 54.95 | 630,648 | -1.13(-2.01%) |
Jul 09, 2007 | 55.65 | 56.14 | 55.61 | 56.08 | 363,515 | +0.62(+1.12%) |
Jul 06, 2007 | 55.29 | 55.62 | 55.11 | 55.46 | 532,139 | +0.35(+0.63%) |
Jul 05, 2007 | 55.59 | 55.84 | 55.02 | 55.11 | 864,110 | -0.38(-0.68%) |
Jul 03, 2007 | 54.68 | 55.52 | 54.58 | 55.48 | 489,455 | +0.83(+1.51%) |