Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 50.91 | 52.76 | 50.91 | 52.64 | 1,278,834 | +1.72(+3.39%) |
Sep 27, 2007 | 49.25 | 50.92 | 48.90 | 50.91 | 755,032 | +1.82(+3.70%) |
Sep 26, 2007 | 48.52 | 49.35 | 48.43 | 49.09 | 860,052 | +0.68(+1.40%) |
Sep 25, 2007 | 48.75 | 48.75 | 47.56 | 48.41 | 709,116 | -0.32(-0.66%) |
Sep 24, 2007 | 47.68 | 48.95 | 47.53 | 48.74 | 806,718 | +1.27(+2.67%) |
Sep 21, 2007 | 48.03 | 48.17 | 47.32 | 47.47 | 565,833 | -0.34(-0.71%) |
Sep 20, 2007 | 48.05 | 48.27 | 47.70 | 47.81 | 662,610 | -0.24(-0.49%) |
Sep 19, 2007 | 48.22 | 49.35 | 47.87 | 48.05 | 931,634 | +0.02(+0.04%) |
Sep 18, 2007 | 46.40 | 48.57 | 46.40 | 48.03 | 838,742 | +1.63(+3.51%) |
Sep 17, 2007 | 47.01 | 47.01 | 46.16 | 46.40 | 739,256 | -0.61(-1.30%) |
Sep 14, 2007 | 46.87 | 47.13 | 46.51 | 47.01 | 438,679 | +0.14(+0.31%) |
Sep 13, 2007 | 47.05 | 47.47 | 46.51 | 46.87 | 445,625 | -0.17(-0.36%) |
Sep 12, 2007 | 47.27 | 47.56 | 46.97 | 47.04 | 521,447 | -0.31(-0.65%) |
Sep 11, 2007 | 47.06 | 47.39 | 46.91 | 47.34 | 601,859 | +0.28(+0.60%) |
Sep 10, 2007 | 48.52 | 48.67 | 46.72 | 47.06 | 709,351 | -1.33(-2.76%) |
Sep 07, 2007 | 48.98 | 49.05 | 47.89 | 48.40 | 443,388 | -1.29(-2.60%) |
Sep 06, 2007 | 50.22 | 50.45 | 49.30 | 49.69 | 653,663 | -0.54(-1.07%) |
Sep 05, 2007 | 48.84 | 50.23 | 48.22 | 50.22 | 1,611,905 | +1.30(+2.66%) |
Sep 04, 2007 | 49.50 | 49.55 | 48.63 | 48.92 | 518,503 | -0.25(-0.50%) |
Aug 31, 2007 | 48.46 | 49.48 | 48.27 | 49.17 | 682,979 | +1.22(+2.55%) |
Aug 30, 2007 | 47.27 | 48.52 | 46.72 | 47.95 | 670,381 | +0.68(+1.44%) |
Aug 29, 2007 | 46.07 | 47.34 | 45.93 | 47.27 | 459,754 | +1.46(+3.19%) |
Aug 28, 2007 | 46.82 | 47.00 | 45.53 | 45.81 | 722,066 | -1.23(-2.62%) |
Aug 27, 2007 | 47.27 | 47.39 | 46.59 | 47.04 | 452,454 | -0.30(-0.63%) |
Aug 24, 2007 | 46.09 | 47.34 | 46.00 | 47.34 | 404,654 | +1.09(+2.35%) |
Aug 23, 2007 | 47.06 | 47.20 | 45.66 | 46.25 | 750,911 | -0.82(-1.73%) |
Aug 22, 2007 | 46.07 | 47.28 | 46.01 | 47.06 | 645,774 | +1.13(+2.46%) |
Aug 21, 2007 | 45.98 | 46.11 | 45.21 | 45.93 | 639,770 | -0.05(-0.11%) |
Aug 20, 2007 | 46.69 | 47.32 | 45.32 | 45.98 | 710,175 | -0.37(-0.79%) |
Aug 17, 2007 | 45.87 | 46.81 | 44.59 | 46.35 | 920,449 | +1.90(+4.28%) |
Aug 16, 2007 | 46.07 | 46.19 | 43.03 | 44.45 | 1,498,645 | -2.12(-4.56%) |
Aug 15, 2007 | 48.62 | 49.02 | 46.38 | 46.57 | 1,117,537 | -2.01(-4.14%) |
Aug 14, 2007 | 49.27 | 49.60 | 48.37 | 48.58 | 990,502 | -0.93(-1.87%) |
Aug 13, 2007 | 48.46 | 49.88 | 48.24 | 49.51 | 1,049,840 | +1.58(+3.30%) |
Aug 10, 2007 | 47.50 | 48.26 | 46.93 | 47.93 | 1,113,417 | -0.46(-0.95%) |
Aug 09, 2007 | 50.34 | 50.47 | 46.91 | 48.39 | 2,019,503 | -2.21(-4.36%) |
Aug 08, 2007 | 50.04 | 51.55 | 49.35 | 50.60 | 1,796,984 | +0.93(+1.88%) |
Aug 07, 2007 | 48.73 | 50.22 | 48.05 | 49.66 | 1,171,460 | +0.66(+1.35%) |
Aug 06, 2007 | 49.35 | 49.35 | 47.54 | 49.00 | 1,067,736 | +0.20(+0.42%) |
Aug 03, 2007 | 49.19 | 50.62 | 48.75 | 48.80 | 1,207,604 | -1.83(-3.61%) |
Aug 02, 2007 | 51.37 | 52.07 | 50.08 | 50.62 | 1,589,771 | -0.31(-0.60%) |
Aug 01, 2007 | 49.43 | 51.67 | 49.07 | 50.93 | 2,937,810 | +2.30(+4.73%) |
Jul 31, 2007 | 50.63 | 51.66 | 48.34 | 48.63 | 1,538,086 | -1.58(-3.15%) |
Jul 30, 2007 | 48.84 | 50.42 | 48.41 | 50.21 | 1,110,002 | +1.39(+2.85%) |
Jul 27, 2007 | 48.84 | 50.09 | 47.56 | 48.81 | 1,491,580 | -0.46(-0.93%) |
Jul 26, 2007 | 48.61 | 49.54 | 48.11 | 49.27 | 1,762,370 | +0.59(+1.22%) |
Jul 25, 2007 | 50.11 | 50.39 | 48.41 | 48.68 | 1,064,204 | -1.21(-2.42%) |
Jul 24, 2007 | 50.52 | 50.89 | 49.58 | 49.88 | 953,950 | -1.18(-2.31%) |
Jul 23, 2007 | 51.49 | 51.92 | 50.88 | 51.06 | 1,185,329 | -0.24(-0.46%) |
Jul 20, 2007 | 52.90 | 53.00 | 51.17 | 51.30 | 1,358,423 | -1.81(-3.41%) |
Jul 19, 2007 | 53.09 | 53.60 | 53.09 | 53.11 | 692,739 | -0.02(-0.03%) |
Jul 18, 2007 | 53.74 | 54.02 | 52.40 | 53.13 | 1,458,850 | -0.65(-1.22%) |
Jul 17, 2007 | 54.02 | 54.99 | 53.65 | 53.78 | 1,006,396 | +0.06(+0.11%) |
Jul 16, 2007 | 54.90 | 55.21 | 52.81 | 53.72 | 1,830,774 | -1.56(-2.83%) |
Jul 13, 2007 | 55.21 | 55.37 | 55.02 | 55.29 | 741,610 | +0.12(+0.22%) |
Jul 12, 2007 | 54.71 | 55.38 | 54.65 | 55.17 | 648,129 | +0.81(+1.48%) |
Jul 11, 2007 | 54.58 | 54.78 | 53.48 | 54.36 | 899,846 | -0.37(-0.68%) |
Jul 10, 2007 | 55.63 | 55.65 | 54.56 | 54.73 | 633,185 | -1.12(-2.01%) |
Jul 09, 2007 | 55.43 | 55.91 | 55.39 | 55.85 | 364,977 | +0.62(+1.12%) |
Jul 06, 2007 | 55.06 | 55.40 | 54.89 | 55.23 | 534,280 | +0.35(+0.63%) |
Jul 05, 2007 | 55.37 | 55.62 | 54.80 | 54.89 | 867,587 | -0.37(-0.68%) |
Jul 03, 2007 | 54.46 | 55.29 | 54.36 | 55.26 | 491,424 | +0.82(+1.51%) |