Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 46.59 | 48.83 | 46.59 | 47.40 | 17,410 | +0.88(+1.89%) |
Sep 27, 2007 | 46.35 | 46.64 | 45.28 | 46.52 | 9,040 | -0.12(-0.25%) |
Sep 26, 2007 | 46.41 | 46.64 | 44.80 | 46.64 | 12,500 | +0.04(+0.10%) |
Sep 25, 2007 | 45.70 | 46.64 | 45.47 | 46.59 | 9,263 | +0.45(+0.97%) |
Sep 24, 2007 | 44.92 | 46.36 | 41.44 | 46.14 | 25,558 | +0.90(+1.98%) |
Sep 21, 2007 | 45.70 | 45.70 | 44.13 | 45.25 | 3,459 | +0.45(+1.00%) |
Sep 20, 2007 | 46.84 | 46.84 | 44.36 | 44.80 | 12,500 | -2.60(-5.48%) |
Sep 19, 2007 | 43.22 | 47.40 | 43.01 | 47.40 | 37,053 | +4.93(+11.60%) |
Sep 18, 2007 | 43.10 | 43.72 | 42.11 | 42.47 | 9,486 | -0.20(-0.46%) |
Sep 17, 2007 | 42.94 | 43.45 | 42.11 | 42.67 | 21,317 | +0.11(+0.25%) |
Sep 14, 2007 | 42.64 | 44.80 | 42.28 | 42.56 | 28,906 | +0.22(+0.53%) |
Sep 13, 2007 | 42.77 | 43.32 | 42.13 | 42.34 | 35,826 | -0.03(-0.06%) |
Sep 12, 2007 | 45.25 | 45.70 | 42.11 | 42.36 | 67,857 | -4.43(-9.46%) |
Sep 11, 2007 | 46.38 | 48.83 | 46.38 | 46.79 | 7,812 | -0.56(-1.17%) |
Sep 10, 2007 | 47.26 | 48.08 | 46.86 | 47.34 | 9,821 | -0.82(-1.69%) |
Sep 07, 2007 | 49.28 | 49.28 | 47.71 | 48.16 | 18,303 | -1.34(-2.71%) |
Sep 06, 2007 | 49.27 | 50.18 | 48.83 | 49.50 | 4,352 | +0.90(+1.84%) |
Sep 05, 2007 | 48.42 | 50.18 | 47.71 | 48.61 | 4,910 | -0.67(-1.36%) |
Sep 04, 2007 | 49.28 | 49.95 | 48.45 | 49.28 | 23,995 | -2.24(-4.35%) |
Aug 31, 2007 | 49.28 | 52.42 | 48.47 | 51.52 | 13,727 | +2.81(+5.78%) |
Aug 30, 2007 | 48.79 | 48.83 | 47.71 | 48.71 | 7,700 | -0.13(-0.26%) |
Aug 29, 2007 | 47.49 | 49.28 | 46.59 | 48.83 | 10,602 | +1.50(+3.16%) |
Aug 28, 2007 | 47.71 | 47.88 | 46.04 | 47.34 | 23,437 | -0.38(-0.79%) |
Aug 27, 2007 | 47.95 | 48.38 | 47.71 | 47.71 | 1,674 | +0.23(+0.49%) |
Aug 24, 2007 | 48.61 | 49.06 | 47.37 | 47.48 | 5,357 | -0.65(-1.36%) |
Aug 23, 2007 | 47.34 | 48.61 | 47.04 | 48.13 | 7,254 | +1.32(+2.81%) |
Aug 22, 2007 | 45.70 | 47.49 | 44.53 | 46.82 | 10,826 | -0.04(-0.08%) |
Aug 21, 2007 | 44.50 | 47.28 | 44.06 | 46.85 | 6,808 | +2.67(+6.04%) |
Aug 20, 2007 | 43.02 | 44.49 | 40.75 | 44.18 | 22,321 | +1.17(+2.73%) |
Aug 17, 2007 | 46.72 | 47.48 | 41.22 | 43.01 | 49,107 | -2.71(-5.94%) |
Aug 16, 2007 | 51.52 | 51.52 | 43.90 | 45.72 | 47,433 | -6.30(-12.11%) |
Aug 15, 2007 | 51.30 | 53.26 | 49.73 | 52.02 | 4,799 | -0.07(-0.14%) |
Aug 14, 2007 | 50.59 | 53.13 | 50.18 | 52.09 | 16,964 | +0.80(+1.55%) |
Aug 13, 2007 | 53.26 | 53.26 | 51.30 | 51.30 | 6,473 | -1.56(-2.95%) |
Aug 10, 2007 | 47.58 | 52.85 | 46.27 | 52.85 | 41,406 | +2.81(+5.62%) |
Aug 09, 2007 | 50.18 | 50.85 | 48.39 | 50.04 | 10,267 | -0.90(-1.76%) |
Aug 08, 2007 | 51.74 | 51.74 | 49.74 | 50.94 | 13,393 | -0.81(-1.56%) |
Aug 07, 2007 | 51.92 | 51.97 | 50.18 | 51.74 | 21,093 | -0.03(-0.06%) |
Aug 06, 2007 | 51.97 | 51.97 | 50.62 | 51.77 | 7,142 | -0.14(-0.27%) |
Aug 03, 2007 | 51.97 | 53.17 | 51.07 | 51.91 | 56,138 | -0.04(-0.09%) |
Aug 02, 2007 | 50.18 | 51.97 | 49.64 | 51.96 | 63,393 | +1.92(+3.83%) |
Aug 01, 2007 | 54.66 | 54.66 | 49.60 | 50.04 | 40,067 | -4.39(-8.07%) |
Jul 31, 2007 | 54.66 | 55.53 | 54.21 | 54.43 | 6,696 | -0.13(-0.23%) |
Jul 30, 2007 | 50.85 | 54.66 | 50.85 | 54.56 | 20,201 | +3.93(+7.77%) |
Jul 27, 2007 | 48.61 | 51.42 | 47.04 | 50.62 | 17,299 | +1.52(+3.10%) |
Jul 26, 2007 | 47.94 | 50.85 | 43.90 | 49.10 | 26,562 | -1.30(-2.58%) |
Jul 25, 2007 | 51.97 | 51.97 | 50.27 | 50.40 | 10,044 | -0.73(-1.42%) |
Jul 24, 2007 | 51.52 | 52.19 | 44.80 | 51.13 | 11,718 | -1.20(-2.29%) |
Jul 23, 2007 | 53.98 | 54.57 | 52.16 | 52.33 | 20,535 | -0.82(-1.55%) |
Jul 20, 2007 | 54.12 | 54.20 | 51.97 | 53.15 | 13,169 | -0.61(-1.13%) |
Jul 19, 2007 | 52.64 | 53.98 | 52.29 | 53.76 | 11,607 | +0.76(+1.44%) |
Jul 18, 2007 | 53.37 | 54.21 | 52.86 | 53.00 | 14,174 | -0.76(-1.42%) |
Jul 17, 2007 | 53.22 | 54.65 | 53.09 | 53.76 | 21,540 | +0.54(+1.01%) |
Jul 16, 2007 | 55.87 | 56.22 | 52.87 | 53.22 | 117,746 | -0.99(-1.82%) |
Jul 13, 2007 | 52.15 | 55.55 | 51.07 | 54.21 | 103,126 | +2.96(+5.77%) |
Jul 12, 2007 | 50.71 | 51.79 | 48.92 | 51.25 | 237,167 | +0.89(+1.78%) |
Jul 11, 2007 | 51.88 | 52.86 | 50.35 | 50.36 | 36,830 | -1.79(-3.43%) |
Jul 10, 2007 | 53.04 | 53.94 | 51.61 | 52.15 | 30,692 | -0.54(-1.02%) |
Jul 09, 2007 | 52.15 | 53.22 | 51.79 | 52.68 | 16,741 | -0.01(-0.02%) |
Jul 06, 2007 | 53.22 | 53.22 | 52.15 | 52.69 | 17,299 | -0.89(-1.66%) |
Jul 05, 2007 | 53.31 | 53.58 | 53.31 | 53.58 | 6,138 | -0.09(-0.17%) |
Jul 03, 2007 | 53.31 | 53.67 | 52.59 | 53.67 | 3,906 | +0.00(+0.00%) |