Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 47.50 | 47.50 | 47.00 | 47.09 | 51,890 | +0.00(+0.00%) |
Sep 27, 2007 | 47.51 | 47.52 | 46.78 | 47.09 | 50,140 | -0.30(-0.63%) |
Sep 26, 2007 | 47.05 | 47.81 | 47.01 | 47.39 | 81,448 | +0.14(+0.30%) |
Sep 25, 2007 | 48.68 | 48.68 | 46.56 | 47.25 | 237,325 | -1.47(-3.02%) |
Sep 24, 2007 | 48.06 | 48.72 | 48.06 | 48.72 | 137,409 | +0.32(+0.66%) |
Sep 21, 2007 | 49.08 | 49.08 | 48.15 | 48.40 | 80,909 | -0.21(-0.43%) |
Sep 20, 2007 | 48.49 | 49.15 | 47.65 | 48.61 | 68,588 | +0.52(+1.08%) |
Sep 19, 2007 | 48.88 | 48.90 | 47.89 | 48.09 | 65,567 | +0.01(+0.02%) |
Sep 18, 2007 | 48.73 | 48.73 | 47.66 | 48.08 | 68,410 | -0.14(-0.29%) |
Sep 17, 2007 | 49.20 | 49.20 | 47.68 | 48.22 | 57,954 | -0.74(-1.51%) |
Sep 14, 2007 | 49.85 | 49.85 | 48.40 | 48.96 | 121,284 | -0.89(-1.79%) |
Sep 13, 2007 | 49.85 | 50.21 | 49.63 | 49.85 | 128,302 | -0.02(-0.04%) |
Sep 12, 2007 | 49.02 | 50.00 | 49.02 | 49.87 | 53,092 | +0.04(+0.08%) |
Sep 11, 2007 | 48.95 | 49.90 | 48.95 | 49.83 | 55,107 | +0.88(+1.80%) |
Sep 10, 2007 | 48.58 | 50.02 | 48.57 | 48.95 | 59,254 | +0.21(+0.43%) |
Sep 07, 2007 | 48.22 | 49.64 | 47.00 | 48.74 | 94,478 | +1.31(+2.76%) |
Sep 06, 2007 | 48.00 | 48.00 | 47.32 | 47.43 | 47,368 | -0.07(-0.15%) |
Sep 05, 2007 | 48.84 | 48.95 | 46.85 | 47.50 | 119,644 | -1.65(-3.36%) |
Sep 04, 2007 | 48.49 | 49.15 | 48.36 | 49.15 | 44,897 | +0.32(+0.66%) |
Aug 31, 2007 | 48.50 | 48.83 | 48.00 | 48.83 | 249,153 | +0.75(+1.56%) |
Aug 30, 2007 | 48.25 | 48.67 | 47.60 | 48.08 | 76,762 | -0.41(-0.85%) |
Aug 29, 2007 | 47.40 | 48.61 | 47.32 | 48.49 | 78,817 | +1.03(+2.17%) |
Aug 28, 2007 | 48.37 | 48.37 | 47.09 | 47.46 | 87,957 | -0.85(-1.76%) |
Aug 27, 2007 | 47.60 | 48.64 | 47.46 | 48.31 | 55,488 | +0.95(+2.01%) |
Aug 24, 2007 | 47.16 | 47.74 | 47.16 | 47.36 | 87,454 | -0.34(-0.71%) |
Aug 23, 2007 | 49.24 | 49.24 | 46.75 | 47.70 | 468,216 | -0.17(-0.36%) |
Aug 22, 2007 | 48.40 | 48.66 | 47.63 | 47.87 | 229,529 | -0.63(-1.30%) |
Aug 21, 2007 | 49.60 | 49.60 | 48.33 | 48.50 | 211,355 | -0.98(-1.98%) |
Aug 20, 2007 | 49.35 | 50.42 | 49.08 | 49.48 | 68,574 | +0.49(+1.00%) |
Aug 17, 2007 | 50.00 | 50.00 | 48.23 | 48.99 | 82,839 | -0.41(-0.83%) |
Aug 16, 2007 | 49.45 | 49.56 | 48.10 | 49.40 | 208,517 | -0.60(-1.20%) |
Aug 15, 2007 | 49.01 | 50.10 | 49.01 | 50.00 | 139,535 | +0.00(+0.00%) |
Aug 14, 2007 | 49.02 | 50.40 | 49.02 | 50.00 | 161,667 | +0.00(+0.00%) |
Aug 13, 2007 | 51.55 | 51.91 | 50.00 | 50.00 | 48,137 | -1.49(-2.89%) |
Aug 10, 2007 | 49.63 | 51.49 | 49.50 | 51.49 | 117,067 | +1.47(+2.94%) |
Aug 09, 2007 | 49.50 | 50.50 | 49.50 | 50.02 | 112,642 | -0.55(-1.09%) |
Aug 08, 2007 | 52.00 | 52.00 | 50.57 | 50.57 | 84,053 | -1.30(-2.51%) |
Aug 07, 2007 | 52.00 | 54.24 | 51.42 | 51.87 | 138,420 | +1.24(+2.45%) |
Aug 06, 2007 | 49.79 | 51.06 | 49.02 | 50.63 | 99,673 | +0.00(+0.00%) |
Aug 03, 2007 | 49.79 | 51.06 | 49.02 | 50.63 | 99,673 | +1.95(+4.01%) |
Aug 02, 2007 | 48.50 | 49.36 | 48.50 | 48.68 | 160,121 | -0.18(-0.37%) |
Aug 01, 2007 | 48.07 | 48.97 | 48.07 | 48.86 | 48,650 | +0.42(+0.87%) |
Jul 31, 2007 | 48.20 | 49.79 | 48.13 | 48.44 | 95,001 | +0.13(+0.27%) |
Jul 30, 2007 | 48.79 | 49.04 | 47.51 | 48.31 | 202,857 | -0.48(-0.98%) |
Jul 27, 2007 | 49.75 | 49.75 | 48.79 | 48.79 | 169,812 | -1.06(-2.13%) |
Jul 26, 2007 | 49.78 | 50.00 | 49.50 | 49.85 | 114,631 | +0.09(+0.18%) |
Jul 25, 2007 | 50.04 | 50.04 | 49.58 | 49.76 | 3,445 | +0.40(+0.81%) |
Jul 24, 2007 | 49.36 | 49.36 | 49.36 | 49.36 | 100 | -0.30(-0.60%) |
Jul 23, 2007 | 49.65 | 49.92 | 49.60 | 49.66 | 83,572 | -0.24(-0.48%) |
Jul 20, 2007 | 50.00 | 50.50 | 49.65 | 49.90 | 149,382 | -0.31(-0.62%) |
Jul 19, 2007 | 50.02 | 50.49 | 50.00 | 50.21 | 58,537 | -0.28(-0.55%) |
Jul 18, 2007 | 50.20 | 50.49 | 49.85 | 50.49 | 57,430 | +0.52(+1.04%) |
Jul 17, 2007 | 50.00 | 50.25 | 49.77 | 49.97 | 90,871 | -0.03(-0.06%) |
Jul 16, 2007 | 49.50 | 50.20 | 49.45 | 50.00 | 103,570 | +0.29(+0.58%) |
Jul 13, 2007 | 49.50 | 49.92 | 49.43 | 49.71 | 165,275 | +0.11(+0.22%) |
Jul 12, 2007 | 49.55 | 49.84 | 49.55 | 49.60 | 125,957 | -0.02(-0.04%) |
Jul 11, 2007 | 49.59 | 49.88 | 49.32 | 49.62 | 179,003 | +0.08(+0.16%) |
Jul 10, 2007 | 49.43 | 49.93 | 49.21 | 49.54 | 122,943 | +0.21(+0.43%) |
Jul 09, 2007 | 49.01 | 50.04 | 49.01 | 49.33 | 211,651 | -0.41(-0.82%) |
Jul 06, 2007 | 49.20 | 50.66 | 49.20 | 49.74 | 51,543 | +0.51(+1.04%) |
Jul 05, 2007 | 49.21 | 49.45 | 49.20 | 49.23 | 79,090 | -0.29(-0.59%) |
Jul 03, 2007 | 49.79 | 49.80 | 49.09 | 49.52 | 51,052 | -0.28(-0.56%) |