Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 56.13 | 57.21 | 54.91 | 55.20 | 108,512 | -0.86(-1.54%) |
Sep 27, 2007 | 57.53 | 58.83 | 56.02 | 56.06 | 142,863 | -1.32(-2.30%) |
Sep 26, 2007 | 55.79 | 57.45 | 55.36 | 57.39 | 150,320 | +2.00(+3.60%) |
Sep 25, 2007 | 53.86 | 55.73 | 53.14 | 55.39 | 139,575 | +1.40(+2.60%) |
Sep 24, 2007 | 54.57 | 55.55 | 53.86 | 53.99 | 166,264 | -0.58(-1.07%) |
Sep 21, 2007 | 56.15 | 56.15 | 54.39 | 54.57 | 177,272 | -1.12(-2.02%) |
Sep 20, 2007 | 56.93 | 56.93 | 55.67 | 55.70 | 68,509 | -1.46(-2.55%) |
Sep 19, 2007 | 56.93 | 57.51 | 56.63 | 57.15 | 99,639 | +0.58(+1.03%) |
Sep 18, 2007 | 54.96 | 56.62 | 54.34 | 56.57 | 89,722 | +1.85(+3.38%) |
Sep 17, 2007 | 55.97 | 56.15 | 54.62 | 54.72 | 198,695 | -1.65(-2.92%) |
Sep 14, 2007 | 55.71 | 56.45 | 54.99 | 56.36 | 65,766 | -0.05(-0.10%) |
Sep 13, 2007 | 56.06 | 57.79 | 55.39 | 56.41 | 163,824 | +0.57(+1.01%) |
Sep 12, 2007 | 54.74 | 55.94 | 53.87 | 55.85 | 143,569 | +1.01(+1.84%) |
Sep 11, 2007 | 54.65 | 55.09 | 54.20 | 54.84 | 122,744 | +0.41(+0.76%) |
Sep 10, 2007 | 55.25 | 55.25 | 53.50 | 54.43 | 70,509 | -0.36(-0.66%) |
Sep 07, 2007 | 55.74 | 55.75 | 54.79 | 54.79 | 107,454 | -1.48(-2.64%) |
Sep 06, 2007 | 56.79 | 57.36 | 55.94 | 56.27 | 90,913 | -0.22(-0.40%) |
Sep 05, 2007 | 56.28 | 56.86 | 56.02 | 56.50 | 95,754 | -0.26(-0.46%) |
Sep 04, 2007 | 57.69 | 57.69 | 56.28 | 56.76 | 87,611 | -1.25(-2.15%) |
Aug 31, 2007 | 57.95 | 58.44 | 57.04 | 58.01 | 114,965 | +0.65(+1.13%) |
Aug 30, 2007 | 55.49 | 57.57 | 55.39 | 57.36 | 146,708 | +1.17(+2.08%) |
Aug 29, 2007 | 56.06 | 56.48 | 55.25 | 56.19 | 148,953 | +0.56(+1.00%) |
Aug 28, 2007 | 55.79 | 56.78 | 55.61 | 55.63 | 85,931 | -0.95(-1.68%) |
Aug 27, 2007 | 56.97 | 57.07 | 55.78 | 56.59 | 193,311 | -0.80(-1.39%) |
Aug 24, 2007 | 56.61 | 57.60 | 56.49 | 57.39 | 68,183 | +0.67(+1.17%) |
Aug 23, 2007 | 56.74 | 58.08 | 55.76 | 56.72 | 188,112 | +0.48(+0.85%) |
Aug 22, 2007 | 57.49 | 57.90 | 55.50 | 56.24 | 142,668 | -0.49(-0.87%) |
Aug 21, 2007 | 57.28 | 57.35 | 55.39 | 56.74 | 156,775 | -0.36(-0.63%) |
Aug 20, 2007 | 56.08 | 57.52 | 55.07 | 57.10 | 185,240 | +1.16(+2.07%) |
Aug 17, 2007 | 55.38 | 57.54 | 54.57 | 55.94 | 391,620 | +2.75(+5.17%) |
Aug 16, 2007 | 51.16 | 53.24 | 50.82 | 53.19 | 275,659 | +1.71(+3.32%) |
Aug 15, 2007 | 51.97 | 52.84 | 51.21 | 51.48 | 190,395 | -0.67(-1.29%) |
Aug 14, 2007 | 53.98 | 54.06 | 52.14 | 52.15 | 213,964 | -1.56(-2.90%) |
Aug 13, 2007 | 55.74 | 56.64 | 52.44 | 53.71 | 302,521 | -0.21(-0.38%) |
Aug 10, 2007 | 57.28 | 57.30 | 53.28 | 53.92 | 389,725 | -4.04(-6.97%) |
Aug 09, 2007 | 58.08 | 58.44 | 56.23 | 57.95 | 302,520 | -0.19(-0.32%) |
Aug 08, 2007 | 56.64 | 60.38 | 56.61 | 58.14 | 414,337 | +0.76(+1.33%) |
Aug 07, 2007 | 55.00 | 58.17 | 53.48 | 57.38 | 534,025 | +1.30(+2.32%) |
Aug 06, 2007 | 53.30 | 56.43 | 52.59 | 56.07 | 470,364 | +3.24(+6.13%) |
Aug 03, 2007 | 52.91 | 53.75 | 51.22 | 52.84 | 298,587 | +0.08(+0.15%) |
Aug 02, 2007 | 45.44 | 55.16 | 45.44 | 52.76 | 875,253 | +8.78(+19.98%) |
Aug 01, 2007 | 43.77 | 44.77 | 43.01 | 43.97 | 169,510 | -0.06(-0.14%) |
Jul 31, 2007 | 44.18 | 44.99 | 43.95 | 44.03 | 122,070 | -0.21(-0.47%) |
Jul 30, 2007 | 44.14 | 44.49 | 43.60 | 44.24 | 124,903 | -0.03(-0.06%) |
Jul 27, 2007 | 44.17 | 44.93 | 43.79 | 44.27 | 110,144 | -0.16(-0.36%) |
Jul 26, 2007 | 43.47 | 45.25 | 43.02 | 44.43 | 247,779 | +0.49(+1.10%) |
Jul 25, 2007 | 44.29 | 44.29 | 43.54 | 43.95 | 164,357 | -0.19(-0.43%) |
Jul 24, 2007 | 44.43 | 44.95 | 43.83 | 44.13 | 152,609 | -0.65(-1.45%) |
Jul 23, 2007 | 44.65 | 45.10 | 44.46 | 44.78 | 83,138 | -0.03(-0.06%) |
Jul 20, 2007 | 44.28 | 44.94 | 43.72 | 44.81 | 146,442 | +0.43(+0.97%) |
Jul 19, 2007 | 43.85 | 45.04 | 43.32 | 44.38 | 102,679 | +0.68(+1.56%) |
Jul 18, 2007 | 43.74 | 43.86 | 43.08 | 43.69 | 85,922 | -0.38(-0.86%) |
Jul 17, 2007 | 43.21 | 44.30 | 43.21 | 44.07 | 86,009 | +0.85(+1.96%) |
Jul 16, 2007 | 43.47 | 43.50 | 42.93 | 43.23 | 72,153 | -0.22(-0.52%) |
Jul 13, 2007 | 42.91 | 43.65 | 42.46 | 43.45 | 52,279 | +0.35(+0.81%) |
Jul 12, 2007 | 42.34 | 43.43 | 42.34 | 43.10 | 79,191 | +0.88(+2.09%) |
Jul 11, 2007 | 41.81 | 42.30 | 41.81 | 42.22 | 104,991 | +0.22(+0.51%) |
Jul 10, 2007 | 41.99 | 42.12 | 41.81 | 42.00 | 105,558 | -0.29(-0.68%) |
Jul 09, 2007 | 42.58 | 43.01 | 42.25 | 42.29 | 70,921 | -0.51(-1.20%) |
Jul 06, 2007 | 41.97 | 43.14 | 41.97 | 42.80 | 40,593 | +0.73(+1.73%) |
Jul 05, 2007 | 42.16 | 42.37 | 41.83 | 42.08 | 70,481 | -0.14(-0.34%) |
Jul 03, 2007 | 42.10 | 42.36 | 42.09 | 42.22 | 30,996 | +0.00(+0.00%) |