Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 48.58 | 49.40 | 45.64 | 45.69 | 170,594 | -2.80(-5.77%) |
Sep 27, 2007 | 46.05 | 48.49 | 45.60 | 48.49 | 173,530 | +2.85(+6.24%) |
Sep 26, 2007 | 45.10 | 45.88 | 44.67 | 45.64 | 116,220 | +0.99(+2.21%) |
Sep 25, 2007 | 44.21 | 45.34 | 43.96 | 44.65 | 102,718 | +0.07(+0.15%) |
Sep 24, 2007 | 45.21 | 46.25 | 44.24 | 44.58 | 109,670 | -0.41(-0.92%) |
Sep 21, 2007 | 46.02 | 46.06 | 44.79 | 45.00 | 92,936 | -0.60(-1.32%) |
Sep 20, 2007 | 45.85 | 46.85 | 45.12 | 45.60 | 110,712 | -0.54(-1.17%) |
Sep 19, 2007 | 43.62 | 46.23 | 43.27 | 46.14 | 169,645 | +2.80(+6.45%) |
Sep 18, 2007 | 40.54 | 43.73 | 40.48 | 43.34 | 169,377 | +2.96(+7.33%) |
Sep 17, 2007 | 41.32 | 41.92 | 40.24 | 40.38 | 80,133 | -1.09(-2.63%) |
Sep 14, 2007 | 40.58 | 42.13 | 39.84 | 41.47 | 87,378 | +0.49(+1.20%) |
Sep 13, 2007 | 40.25 | 42.41 | 39.72 | 40.98 | 250,525 | +0.90(+2.26%) |
Sep 12, 2007 | 40.36 | 40.71 | 39.12 | 40.08 | 135,543 | -0.60(-1.48%) |
Sep 11, 2007 | 39.29 | 40.75 | 39.15 | 40.68 | 132,236 | +1.52(+3.89%) |
Sep 10, 2007 | 39.97 | 40.63 | 38.25 | 39.16 | 91,392 | -0.48(-1.22%) |
Sep 07, 2007 | 41.26 | 41.26 | 39.31 | 39.64 | 100,336 | -2.37(-5.63%) |
Sep 06, 2007 | 41.72 | 43.23 | 40.74 | 42.00 | 95,399 | +0.65(+1.57%) |
Sep 05, 2007 | 42.81 | 42.81 | 40.90 | 41.35 | 119,921 | -1.76(-4.08%) |
Sep 04, 2007 | 41.80 | 43.41 | 41.80 | 43.11 | 91,077 | +1.31(+3.13%) |
Aug 31, 2007 | 42.22 | 42.22 | 41.04 | 41.80 | 59,565 | +0.25(+0.61%) |
Aug 30, 2007 | 41.25 | 42.21 | 41.17 | 41.55 | 77,471 | -0.14(-0.34%) |
Aug 29, 2007 | 41.04 | 41.88 | 39.83 | 41.69 | 118,658 | +1.04(+2.56%) |
Aug 28, 2007 | 42.32 | 43.01 | 40.45 | 40.65 | 136,296 | -2.03(-4.75%) |
Aug 27, 2007 | 42.26 | 43.14 | 41.68 | 42.68 | 99,558 | +0.30(+0.70%) |
Aug 24, 2007 | 42.77 | 42.77 | 41.41 | 42.38 | 111,406 | +0.37(+0.89%) |
Aug 23, 2007 | 42.00 | 43.02 | 41.50 | 42.01 | 98,071 | -0.25(-0.60%) |
Aug 22, 2007 | 41.39 | 42.73 | 41.38 | 42.27 | 144,486 | +1.36(+3.33%) |
Aug 21, 2007 | 40.55 | 41.46 | 39.79 | 40.90 | 76,790 | +0.46(+1.13%) |
Aug 20, 2007 | 40.28 | 41.17 | 39.28 | 40.45 | 127,286 | +0.42(+1.06%) |
Aug 17, 2007 | 38.50 | 40.82 | 38.45 | 40.03 | 244,115 | +3.01(+8.13%) |
Aug 16, 2007 | 34.44 | 37.02 | 34.44 | 37.02 | 311,166 | +2.82(+8.26%) |
Aug 15, 2007 | 35.99 | 36.37 | 34.14 | 34.19 | 115,200 | -1.87(-5.18%) |
Aug 14, 2007 | 37.00 | 37.99 | 35.93 | 36.06 | 92,358 | -0.67(-1.82%) |
Aug 13, 2007 | 36.26 | 38.13 | 36.17 | 36.73 | 114,867 | +0.55(+1.52%) |
Aug 10, 2007 | 35.23 | 37.09 | 33.61 | 36.18 | 204,044 | +0.54(+1.52%) |
Aug 09, 2007 | 38.12 | 39.01 | 35.28 | 35.64 | 183,031 | -4.08(-10.28%) |
Aug 08, 2007 | 39.00 | 39.83 | 37.69 | 39.72 | 133,141 | +1.01(+2.62%) |
Aug 07, 2007 | 38.80 | 40.31 | 38.28 | 38.71 | 108,782 | -0.08(-0.22%) |
Aug 06, 2007 | 36.43 | 38.86 | 36.17 | 38.79 | 119,163 | +2.22(+6.08%) |
Aug 03, 2007 | 36.88 | 38.91 | 36.51 | 36.57 | 87,256 | -2.06(-5.34%) |
Aug 02, 2007 | 38.44 | 39.17 | 38.07 | 38.63 | 95,131 | +0.18(+0.46%) |
Aug 01, 2007 | 39.14 | 39.91 | 37.96 | 38.45 | 117,392 | -0.91(-2.32%) |
Jul 31, 2007 | 39.92 | 40.87 | 39.25 | 39.37 | 85,079 | -0.35(-0.87%) |
Jul 30, 2007 | 39.24 | 40.05 | 39.10 | 39.71 | 84,634 | +0.74(+1.91%) |
Jul 27, 2007 | 40.00 | 41.62 | 38.88 | 38.97 | 116,221 | -1.07(-2.68%) |
Jul 26, 2007 | 43.12 | 43.12 | 39.22 | 40.04 | 191,991 | -3.31(-7.64%) |
Jul 25, 2007 | 43.96 | 45.21 | 42.55 | 43.36 | 142,487 | -0.19(-0.43%) |
Jul 24, 2007 | 45.03 | 45.92 | 43.54 | 43.54 | 107,744 | -1.90(-4.18%) |
Jul 23, 2007 | 44.56 | 46.01 | 44.56 | 45.44 | 80,498 | +1.13(+2.56%) |
Jul 20, 2007 | 45.14 | 45.43 | 43.52 | 44.31 | 85,271 | -0.93(-2.05%) |
Jul 19, 2007 | 45.69 | 46.53 | 44.89 | 45.24 | 77,479 | -0.30(-0.65%) |
Jul 18, 2007 | 46.41 | 47.12 | 44.35 | 45.54 | 80,102 | -1.17(-2.50%) |
Jul 17, 2007 | 46.78 | 47.28 | 46.54 | 46.70 | 74,212 | -0.05(-0.11%) |
Jul 16, 2007 | 45.82 | 47.56 | 45.82 | 46.75 | 118,120 | +0.89(+1.93%) |
Jul 13, 2007 | 46.08 | 46.23 | 44.10 | 45.87 | 90,996 | -0.36(-0.79%) |
Jul 12, 2007 | 45.65 | 47.13 | 45.10 | 46.23 | 146,467 | +0.65(+1.43%) |
Jul 11, 2007 | 45.44 | 46.12 | 45.25 | 45.58 | 57,445 | -0.14(-0.30%) |
Jul 10, 2007 | 45.38 | 46.63 | 44.87 | 45.71 | 107,736 | +0.31(+0.69%) |
Jul 09, 2007 | 44.83 | 46.06 | 44.53 | 45.40 | 115,801 | +0.57(+1.26%) |
Jul 06, 2007 | 44.42 | 44.83 | 43.85 | 44.83 | 57,760 | +0.62(+1.40%) |
Jul 05, 2007 | 43.95 | 44.50 | 43.52 | 44.22 | 63,914 | +0.28(+0.63%) |
Jul 03, 2007 | 43.06 | 43.95 | 42.85 | 43.94 | 49,070 | +1.12(+2.63%) |