Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 52.64 | 52.75 | 52.33 | 52.46 | 62,260 | -0.16(-0.31%) |
Sep 27, 2007 | 52.74 | 52.79 | 52.57 | 52.63 | 107,655 | +0.10(+0.20%) |
Sep 26, 2007 | 52.73 | 52.79 | 52.41 | 52.52 | 57,293 | +0.16(+0.30%) |
Sep 25, 2007 | 51.85 | 52.39 | 51.77 | 52.37 | 90,560 | +0.48(+0.93%) |
Sep 24, 2007 | 52.03 | 52.39 | 51.76 | 51.88 | 122,209 | +0.10(+0.20%) |
Sep 21, 2007 | 51.76 | 52.03 | 51.76 | 51.78 | 105,923 | +0.25(+0.49%) |
Sep 20, 2007 | 51.45 | 51.71 | 51.42 | 51.53 | 49,207 | +0.06(+0.12%) |
Sep 19, 2007 | 51.57 | 51.78 | 51.21 | 51.47 | 93,101 | +0.24(+0.47%) |
Sep 18, 2007 | 50.41 | 51.22 | 50.22 | 51.22 | 73,811 | +1.00(+2.00%) |
Sep 17, 2007 | 50.32 | 50.35 | 50.05 | 50.22 | 51,402 | -0.25(-0.50%) |
Sep 14, 2007 | 50.14 | 50.52 | 50.13 | 50.47 | 32,342 | -0.10(-0.21%) |
Sep 13, 2007 | 50.65 | 50.77 | 50.48 | 50.58 | 48,514 | +0.00(+0.00%) |
Sep 12, 2007 | 50.67 | 51.07 | 50.50 | 50.58 | 44,933 | -0.25(-0.49%) |
Sep 11, 2007 | 50.46 | 50.91 | 50.34 | 50.83 | 39,389 | +0.76(+1.52%) |
Sep 10, 2007 | 50.57 | 50.57 | 49.68 | 50.06 | 44,471 | -0.10(-0.21%) |
Sep 07, 2007 | 50.32 | 50.51 | 49.93 | 50.17 | 72,540 | -1.01(-1.98%) |
Sep 06, 2007 | 51.15 | 51.26 | 50.65 | 51.18 | 70,807 | +0.06(+0.12%) |
Sep 05, 2007 | 51.25 | 51.30 | 50.81 | 51.12 | 127,292 | -0.32(-0.62%) |
Sep 04, 2007 | 50.77 | 51.77 | 50.73 | 51.44 | 122,209 | +0.79(+1.56%) |
Aug 31, 2007 | 50.50 | 50.77 | 50.39 | 50.65 | 73,464 | +0.56(+1.12%) |
Aug 30, 2007 | 49.60 | 50.58 | 49.60 | 50.09 | 83,745 | +0.20(+0.40%) |
Aug 29, 2007 | 49.10 | 49.93 | 49.02 | 49.89 | 104,883 | +1.27(+2.62%) |
Aug 28, 2007 | 49.52 | 49.54 | 48.60 | 48.62 | 95,411 | -1.11(-2.23%) |
Aug 27, 2007 | 49.92 | 49.98 | 49.67 | 49.73 | 45,511 | -0.25(-0.50%) |
Aug 24, 2007 | 49.23 | 50.05 | 49.23 | 49.98 | 43,200 | +0.63(+1.28%) |
Aug 23, 2007 | 49.42 | 49.46 | 49.03 | 49.35 | 87,556 | -0.01(-0.02%) |
Aug 22, 2007 | 49.29 | 49.43 | 49.01 | 49.35 | 104,883 | +0.56(+1.15%) |
Aug 21, 2007 | 48.58 | 49.02 | 48.39 | 48.79 | 34,653 | +0.26(+0.54%) |
Aug 20, 2007 | 48.45 | 48.80 | 48.26 | 48.53 | 45,164 | +0.08(+0.16%) |
Aug 17, 2007 | 48.71 | 48.71 | 47.74 | 48.45 | 97,375 | +0.80(+1.67%) |
Aug 16, 2007 | 47.64 | 47.90 | 46.38 | 47.66 | 213,694 | -0.22(-0.45%) |
Aug 15, 2007 | 48.61 | 49.08 | 47.87 | 47.87 | 44,009 | -0.91(-1.86%) |
Aug 14, 2007 | 49.72 | 49.85 | 48.78 | 48.78 | 52,210 | -0.84(-1.69%) |
Aug 13, 2007 | 49.79 | 50.16 | 49.59 | 49.62 | 106,154 | +0.30(+0.61%) |
Aug 10, 2007 | 48.71 | 49.77 | 48.48 | 49.32 | 104,074 | -0.03(-0.05%) |
Aug 09, 2007 | 50.17 | 50.66 | 49.35 | 49.35 | 126,599 | -0.95(-1.89%) |
Aug 08, 2007 | 50.26 | 50.80 | 50.22 | 50.30 | 91,022 | +0.29(+0.57%) |
Aug 07, 2007 | 49.50 | 50.03 | 48.97 | 50.01 | 48,860 | +0.28(+0.56%) |
Aug 06, 2007 | 49.33 | 49.74 | 48.91 | 49.74 | 133,645 | +0.29(+0.60%) |
Aug 03, 2007 | 49.56 | 50.26 | 49.35 | 49.44 | 57,177 | -0.82(-1.64%) |
Aug 02, 2007 | 50.09 | 50.36 | 49.82 | 50.26 | 87,325 | +0.47(+0.94%) |
Aug 01, 2007 | 49.65 | 49.90 | 49.01 | 49.80 | 99,569 | +0.56(+1.14%) |
Jul 31, 2007 | 50.64 | 50.73 | 49.23 | 49.23 | 94,602 | -1.02(-2.03%) |
Jul 30, 2007 | 49.99 | 50.37 | 49.74 | 50.26 | 87,672 | +0.48(+0.96%) |
Jul 27, 2007 | 50.77 | 50.94 | 49.78 | 49.78 | 95,758 | -0.95(-1.88%) |
Jul 26, 2007 | 51.03 | 51.42 | 50.03 | 50.73 | 92,061 | -0.78(-1.51%) |
Jul 25, 2007 | 51.79 | 51.80 | 51.22 | 51.51 | 97,952 | -0.11(-0.22%) |
Jul 24, 2007 | 51.91 | 52.34 | 51.42 | 51.62 | 102,226 | -0.72(-1.37%) |
Jul 23, 2007 | 52.55 | 52.63 | 52.15 | 52.34 | 49,438 | +0.14(+0.27%) |
Jul 20, 2007 | 52.57 | 52.57 | 51.95 | 52.20 | 60,642 | -0.42(-0.79%) |
Jul 19, 2007 | 52.57 | 52.86 | 52.55 | 52.62 | 63,415 | +0.55(+1.06%) |
Jul 18, 2007 | 51.90 | 52.07 | 51.58 | 52.06 | 59,718 | -0.37(-0.71%) |
Jul 17, 2007 | 52.14 | 52.62 | 52.14 | 52.44 | 83,629 | +0.41(+0.78%) |
Jul 16, 2007 | 51.91 | 52.23 | 51.91 | 52.03 | 57,062 | +0.06(+0.12%) |
Jul 13, 2007 | 51.92 | 52.04 | 51.76 | 51.97 | 82,705 | +0.03(+0.07%) |
Jul 12, 2007 | 51.19 | 51.98 | 51.13 | 51.93 | 73,464 | +0.95(+1.87%) |
Jul 11, 2007 | 50.65 | 50.98 | 50.55 | 50.98 | 41,237 | +0.29(+0.56%) |
Jul 10, 2007 | 50.94 | 51.10 | 50.69 | 50.70 | 42,161 | -0.41(-0.80%) |
Jul 09, 2007 | 51.12 | 51.13 | 50.91 | 51.10 | 53,943 | +0.06(+0.12%) |
Jul 06, 2007 | 50.90 | 51.16 | 50.77 | 51.04 | 37,194 | +0.18(+0.36%) |
Jul 05, 2007 | 50.56 | 50.95 | 50.56 | 50.86 | 56,138 | +0.28(+0.55%) |
Jul 03, 2007 | 50.38 | 50.60 | 50.35 | 50.58 | 20,791 | +0.36(+0.72%) |