Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 46.50 | 48.74 | 46.50 | 47.31 | 17,443 | +0.88(+1.89%) |
Sep 27, 2007 | 46.26 | 46.55 | 45.20 | 46.43 | 9,057 | -0.12(-0.25%) |
Sep 26, 2007 | 46.33 | 46.55 | 44.72 | 46.55 | 12,523 | +0.04(+0.10%) |
Sep 25, 2007 | 45.61 | 46.55 | 45.39 | 46.50 | 9,280 | +0.45(+0.97%) |
Sep 24, 2007 | 44.84 | 46.27 | 41.36 | 46.06 | 25,606 | +0.89(+1.98%) |
Sep 21, 2007 | 45.61 | 45.61 | 44.05 | 45.16 | 3,466 | +0.45(+1.00%) |
Sep 20, 2007 | 46.76 | 46.76 | 44.28 | 44.72 | 12,523 | -2.59(-5.48%) |
Sep 19, 2007 | 43.14 | 47.31 | 42.93 | 47.31 | 37,123 | +4.92(+11.60%) |
Sep 18, 2007 | 43.02 | 43.64 | 42.03 | 42.39 | 9,504 | -0.20(-0.46%) |
Sep 17, 2007 | 42.86 | 43.37 | 42.03 | 42.59 | 21,357 | +0.11(+0.25%) |
Sep 14, 2007 | 42.56 | 44.72 | 42.20 | 42.48 | 28,960 | +0.22(+0.53%) |
Sep 13, 2007 | 42.69 | 43.24 | 42.05 | 42.26 | 35,893 | -0.03(-0.06%) |
Sep 12, 2007 | 45.16 | 45.62 | 42.03 | 42.28 | 67,984 | -4.42(-9.46%) |
Sep 11, 2007 | 46.29 | 48.74 | 46.29 | 46.70 | 7,827 | -0.55(-1.17%) |
Sep 10, 2007 | 47.18 | 47.99 | 46.77 | 47.26 | 9,839 | -0.81(-1.69%) |
Sep 07, 2007 | 49.19 | 49.19 | 47.62 | 48.07 | 18,337 | -1.34(-2.71%) |
Sep 06, 2007 | 49.18 | 50.08 | 48.74 | 49.41 | 4,360 | +0.89(+1.84%) |
Sep 05, 2007 | 48.33 | 50.08 | 47.62 | 48.52 | 4,919 | -0.67(-1.36%) |
Sep 04, 2007 | 49.19 | 49.86 | 48.36 | 49.19 | 24,040 | -2.24(-4.35%) |
Aug 31, 2007 | 49.19 | 52.32 | 48.38 | 51.42 | 13,753 | +2.81(+5.78%) |
Aug 30, 2007 | 48.70 | 48.74 | 47.62 | 48.62 | 7,715 | -0.13(-0.26%) |
Aug 29, 2007 | 47.40 | 49.19 | 46.50 | 48.74 | 10,622 | +1.49(+3.16%) |
Aug 28, 2007 | 47.62 | 47.79 | 45.96 | 47.25 | 23,481 | -0.38(-0.79%) |
Aug 27, 2007 | 47.86 | 48.29 | 47.62 | 47.62 | 1,677 | +0.23(+0.49%) |
Aug 24, 2007 | 48.52 | 48.96 | 47.28 | 47.39 | 5,367 | -0.65(-1.36%) |
Aug 23, 2007 | 47.25 | 48.52 | 46.95 | 48.04 | 7,268 | +1.31(+2.81%) |
Aug 22, 2007 | 45.61 | 47.40 | 44.45 | 46.73 | 10,846 | -0.04(-0.08%) |
Aug 21, 2007 | 44.42 | 47.19 | 43.97 | 46.76 | 6,820 | +2.67(+6.04%) |
Aug 20, 2007 | 42.94 | 44.40 | 40.67 | 44.10 | 22,363 | +1.17(+2.73%) |
Aug 17, 2007 | 46.63 | 47.39 | 41.14 | 42.93 | 49,199 | -2.71(-5.94%) |
Aug 16, 2007 | 51.42 | 51.42 | 43.82 | 45.64 | 47,522 | -6.29(-12.11%) |
Aug 15, 2007 | 51.20 | 53.16 | 49.63 | 51.92 | 4,808 | -0.07(-0.14%) |
Aug 14, 2007 | 50.49 | 53.03 | 50.08 | 52.00 | 16,996 | +0.80(+1.55%) |
Aug 13, 2007 | 53.16 | 53.16 | 51.20 | 51.20 | 6,485 | -1.56(-2.95%) |
Aug 10, 2007 | 47.49 | 52.76 | 46.18 | 52.76 | 41,484 | +2.81(+5.62%) |
Aug 09, 2007 | 50.08 | 50.75 | 48.30 | 49.95 | 10,287 | -0.89(-1.76%) |
Aug 08, 2007 | 51.65 | 51.65 | 49.64 | 50.84 | 13,418 | -0.80(-1.56%) |
Aug 07, 2007 | 51.83 | 51.87 | 50.08 | 51.65 | 21,133 | -0.03(-0.06%) |
Aug 06, 2007 | 51.87 | 51.87 | 50.53 | 51.68 | 7,156 | -0.14(-0.27%) |
Aug 03, 2007 | 51.87 | 53.07 | 50.98 | 51.82 | 56,243 | -0.04(-0.09%) |
Aug 02, 2007 | 50.09 | 51.87 | 49.55 | 51.86 | 63,511 | +1.91(+3.83%) |
Aug 01, 2007 | 54.55 | 54.55 | 49.51 | 49.95 | 40,142 | -4.38(-8.07%) |
Jul 31, 2007 | 54.55 | 55.43 | 54.11 | 54.33 | 6,709 | -0.13(-0.23%) |
Jul 30, 2007 | 50.75 | 54.55 | 50.75 | 54.46 | 20,238 | +3.93(+7.77%) |
Jul 27, 2007 | 48.52 | 51.33 | 46.95 | 50.53 | 17,331 | +1.52(+3.10%) |
Jul 26, 2007 | 47.85 | 50.75 | 43.82 | 49.01 | 26,612 | -1.30(-2.58%) |
Jul 25, 2007 | 51.87 | 51.87 | 50.17 | 50.31 | 10,063 | -0.72(-1.42%) |
Jul 24, 2007 | 51.42 | 52.09 | 44.72 | 51.03 | 11,740 | -1.20(-2.29%) |
Jul 23, 2007 | 53.88 | 54.46 | 52.07 | 52.23 | 20,574 | -0.82(-1.55%) |
Jul 20, 2007 | 54.02 | 54.10 | 51.87 | 53.05 | 13,194 | -0.61(-1.13%) |
Jul 19, 2007 | 52.54 | 53.88 | 52.20 | 53.66 | 11,628 | +0.76(+1.44%) |
Jul 18, 2007 | 53.27 | 54.11 | 52.76 | 52.90 | 14,200 | -0.76(-1.42%) |
Jul 17, 2007 | 53.12 | 54.54 | 52.99 | 53.66 | 21,580 | +0.54(+1.01%) |
Jul 16, 2007 | 55.77 | 56.12 | 52.77 | 53.12 | 117,966 | -0.98(-1.82%) |
Jul 13, 2007 | 52.05 | 55.45 | 50.98 | 54.11 | 103,318 | +2.95(+5.77%) |
Jul 12, 2007 | 50.62 | 51.69 | 48.83 | 51.16 | 237,610 | +0.89(+1.78%) |
Jul 11, 2007 | 51.78 | 52.76 | 50.26 | 50.26 | 36,899 | -1.79(-3.43%) |
Jul 10, 2007 | 52.94 | 53.84 | 51.51 | 52.05 | 30,749 | -0.54(-1.02%) |
Jul 09, 2007 | 52.05 | 53.12 | 51.69 | 52.59 | 16,772 | -0.01(-0.02%) |
Jul 06, 2007 | 53.12 | 53.12 | 52.05 | 52.59 | 17,331 | -0.89(-1.66%) |
Jul 05, 2007 | 53.21 | 53.48 | 53.21 | 53.48 | 6,149 | -0.09(-0.17%) |
Jul 03, 2007 | 53.21 | 53.57 | 52.50 | 53.57 | 3,913 | +0.00(+0.00%) |