Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 47.35 | 47.63 | 46.75 | 46.91 | 400,482 | -0.44(-0.92%) |
Sep 27, 2007 | 47.35 | 47.64 | 46.98 | 47.35 | 379,178 | +0.00(+0.00%) |
Sep 26, 2007 | 47.67 | 47.84 | 46.95 | 47.35 | 306,871 | +0.04(+0.08%) |
Sep 25, 2007 | 47.40 | 47.40 | 46.60 | 47.31 | 331,619 | -0.46(-0.95%) |
Sep 24, 2007 | 48.69 | 48.91 | 47.46 | 47.77 | 412,533 | -1.02(-2.10%) |
Sep 21, 2007 | 49.01 | 49.07 | 48.28 | 48.79 | 494,201 | +0.25(+0.52%) |
Sep 20, 2007 | 48.86 | 48.92 | 48.11 | 48.54 | 511,847 | -0.32(-0.65%) |
Sep 19, 2007 | 48.23 | 49.65 | 48.10 | 48.86 | 534,550 | +1.08(+2.26%) |
Sep 18, 2007 | 45.27 | 47.87 | 45.18 | 47.78 | 505,498 | +2.58(+5.72%) |
Sep 17, 2007 | 46.16 | 46.29 | 45.14 | 45.20 | 552,950 | -1.19(-2.56%) |
Sep 14, 2007 | 45.17 | 46.70 | 44.63 | 46.39 | 358,626 | +0.98(+2.15%) |
Sep 13, 2007 | 46.30 | 46.41 | 45.13 | 45.41 | 386,709 | -0.86(-1.85%) |
Sep 12, 2007 | 46.01 | 46.86 | 45.94 | 46.26 | 323,872 | +0.11(+0.24%) |
Sep 11, 2007 | 45.54 | 46.64 | 45.44 | 46.15 | 560,159 | +0.93(+2.06%) |
Sep 10, 2007 | 46.79 | 47.41 | 44.70 | 45.22 | 573,824 | -1.42(-3.05%) |
Sep 07, 2007 | 47.68 | 47.76 | 46.45 | 46.65 | 384,880 | -1.71(-3.54%) |
Sep 06, 2007 | 48.67 | 49.15 | 48.16 | 48.36 | 412,210 | +0.03(+0.06%) |
Sep 05, 2007 | 49.16 | 49.26 | 47.97 | 48.33 | 353,784 | -1.44(-2.89%) |
Sep 04, 2007 | 48.61 | 50.26 | 48.38 | 49.77 | 326,885 | +0.94(+1.92%) |
Aug 31, 2007 | 49.25 | 49.25 | 48.47 | 48.83 | 582,109 | +0.15(+0.31%) |
Aug 30, 2007 | 49.00 | 49.87 | 48.43 | 48.68 | 397,685 | -0.85(-1.73%) |
Aug 29, 2007 | 48.57 | 49.90 | 48.24 | 49.54 | 428,565 | +1.34(+2.78%) |
Aug 28, 2007 | 49.91 | 50.01 | 48.17 | 48.20 | 374,981 | -1.98(-3.95%) |
Aug 27, 2007 | 48.89 | 50.76 | 48.84 | 50.18 | 414,147 | +1.11(+2.25%) |
Aug 24, 2007 | 50.01 | 50.13 | 48.36 | 49.07 | 921,798 | -0.82(-1.64%) |
Aug 23, 2007 | 51.77 | 52.22 | 49.70 | 49.89 | 690,353 | -1.55(-3.02%) |
Aug 22, 2007 | 51.78 | 52.29 | 51.00 | 51.44 | 402,311 | -0.20(-0.40%) |
Aug 21, 2007 | 52.42 | 52.97 | 51.29 | 51.65 | 318,061 | -0.56(-1.07%) |
Aug 20, 2007 | 52.05 | 52.70 | 50.96 | 52.20 | 295,035 | +0.32(+0.61%) |
Aug 17, 2007 | 52.21 | 54.04 | 50.72 | 51.89 | 744,475 | +0.02(+0.04%) |
Aug 16, 2007 | 50.61 | 52.73 | 49.18 | 51.87 | 1,094,709 | +1.28(+2.54%) |
Aug 15, 2007 | 51.58 | 52.99 | 50.48 | 50.59 | 707,999 | -0.99(-1.93%) |
Aug 14, 2007 | 52.79 | 53.70 | 51.43 | 51.58 | 636,661 | -1.53(-2.89%) |
Aug 13, 2007 | 52.90 | 56.62 | 52.90 | 53.11 | 996,149 | +0.52(+0.99%) |
Aug 10, 2007 | 44.61 | 53.01 | 43.98 | 52.59 | 1,232,221 | +7.83(+17.50%) |
Aug 09, 2007 | 46.47 | 46.47 | 43.63 | 44.76 | 1,889,864 | -2.19(-4.67%) |
Aug 08, 2007 | 48.40 | 49.30 | 45.63 | 46.95 | 1,562,441 | -1.50(-3.09%) |
Aug 07, 2007 | 50.20 | 50.80 | 47.25 | 48.45 | 798,705 | -2.19(-4.33%) |
Aug 06, 2007 | 50.89 | 50.89 | 48.79 | 50.64 | 740,602 | -0.16(-0.31%) |
Aug 03, 2007 | 51.96 | 54.69 | 50.80 | 50.80 | 757,710 | -3.89(-7.12%) |
Aug 02, 2007 | 55.07 | 55.64 | 54.12 | 54.69 | 514,429 | +0.00(+0.00%) |
Aug 01, 2007 | 54.62 | 55.35 | 53.08 | 54.69 | 666,574 | -0.23(-0.42%) |
Jul 31, 2007 | 56.93 | 57.05 | 54.83 | 54.93 | 564,678 | -1.65(-2.91%) |
Jul 30, 2007 | 57.89 | 58.24 | 55.73 | 56.57 | 724,570 | +2.24(+4.12%) |
Jul 27, 2007 | 56.43 | 56.43 | 54.04 | 54.33 | 847,555 | -1.30(-2.34%) |
Jul 26, 2007 | 57.57 | 57.73 | 54.46 | 55.63 | 667,757 | -3.13(-5.33%) |
Jul 25, 2007 | 61.00 | 61.00 | 57.75 | 58.76 | 670,232 | -1.67(-2.77%) |
Jul 24, 2007 | 60.23 | 62.17 | 59.63 | 60.44 | 1,125,698 | +1.65(+2.80%) |
Jul 23, 2007 | 58.29 | 59.61 | 58.21 | 58.79 | 259,097 | +0.61(+1.05%) |
Jul 20, 2007 | 59.58 | 59.58 | 57.53 | 58.18 | 403,064 | -1.53(-2.57%) |
Jul 19, 2007 | 59.21 | 60.17 | 59.10 | 59.71 | 417,913 | +1.00(+1.71%) |
Jul 18, 2007 | 59.43 | 59.87 | 58.32 | 58.71 | 651,618 | +0.06(+0.10%) |
Jul 17, 2007 | 58.75 | 59.45 | 58.50 | 58.65 | 416,192 | -0.07(-0.13%) |
Jul 16, 2007 | 58.82 | 59.29 | 58.36 | 58.73 | 305,257 | -0.42(-0.71%) |
Jul 13, 2007 | 59.02 | 59.37 | 58.48 | 59.15 | 233,704 | +0.38(+0.65%) |
Jul 12, 2007 | 58.26 | 58.95 | 57.81 | 58.76 | 326,562 | +0.98(+1.69%) |
Jul 11, 2007 | 55.67 | 57.89 | 55.59 | 57.79 | 605,027 | +1.99(+3.56%) |
Jul 10, 2007 | 56.75 | 58.17 | 54.70 | 55.80 | 1,389,422 | -3.25(-5.51%) |
Jul 09, 2007 | 58.33 | 59.06 | 58.32 | 59.05 | 322,688 | +1.03(+1.78%) |
Jul 06, 2007 | 57.94 | 58.39 | 57.26 | 58.02 | 163,119 | +0.24(+0.42%) |
Jul 05, 2007 | 57.83 | 58.03 | 57.43 | 57.78 | 234,350 | -0.10(-0.18%) |
Jul 03, 2007 | 57.77 | 58.18 | 57.66 | 57.88 | 84,034 | +0.11(+0.19%) |