Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 52.68 | 52.68 | 52.68 | 52.68 | 240 | +0.68(+1.31%) |
Sep 27, 2007 | 52.01 | 52.01 | 52.00 | 52.00 | 966 | +0.29(+0.56%) |
Sep 26, 2007 | 52.50 | 53.40 | 51.71 | 51.71 | 1,970 | +0.00(+0.00%) |
Sep 25, 2007 | 52.55 | 52.55 | 51.71 | 51.71 | 326 | -0.84(-1.60%) |
Sep 24, 2007 | 52.79 | 53.49 | 52.46 | 52.55 | 216,121 | -0.24(-0.45%) |
Sep 21, 2007 | 52.57 | 52.79 | 51.01 | 52.79 | 2,811 | -0.71(-1.33%) |
Sep 20, 2007 | 52.11 | 53.50 | 52.11 | 53.50 | 1,479 | -0.40(-0.74%) |
Sep 19, 2007 | 52.75 | 54.50 | 52.75 | 53.90 | 2,908 | +1.15(+2.18%) |
Sep 18, 2007 | 53.49 | 53.49 | 52.75 | 52.75 | 1,258 | +0.24(+0.46%) |
Sep 17, 2007 | 52.51 | 52.51 | 52.51 | 52.51 | 190 | -1.49(-2.76%) |
Sep 14, 2007 | 54.50 | 54.50 | 53.60 | 54.00 | 3,321 | +0.00(+0.00%) |
Sep 13, 2007 | 53.70 | 55.10 | 52.50 | 54.00 | 7,455 | +0.51(+0.95%) |
Sep 12, 2007 | 53.00 | 53.49 | 52.10 | 53.49 | 1,426 | +1.02(+1.94%) |
Sep 11, 2007 | 52.11 | 52.47 | 52.11 | 52.47 | 989 | +0.48(+0.92%) |
Sep 10, 2007 | 53.00 | 53.00 | 50.81 | 51.99 | 4,525 | -1.01(-1.91%) |
Sep 07, 2007 | 53.05 | 53.40 | 53.00 | 53.00 | 920 | -0.60(-1.12%) |
Sep 06, 2007 | 53.60 | 53.60 | 53.60 | 53.60 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 55.20 | 55.20 | 53.60 | 53.60 | 44,882 | -1.40(-2.55%) |
Sep 04, 2007 | 54.01 | 55.00 | 53.56 | 55.00 | 1,730 | +1.00(+1.85%) |
Aug 31, 2007 | 54.00 | 54.00 | 53.95 | 54.00 | 764 | +1.49(+2.84%) |
Aug 30, 2007 | 52.61 | 53.59 | 52.51 | 52.51 | 360 | -0.29(-0.55%) |
Aug 29, 2007 | 52.81 | 52.81 | 52.80 | 52.80 | 390 | -0.20(-0.38%) |
Aug 28, 2007 | 54.00 | 54.00 | 52.85 | 53.00 | 2,478 | -1.70(-3.11%) |
Aug 27, 2007 | 55.28 | 55.28 | 54.21 | 54.70 | 882 | -0.58(-1.05%) |
Aug 24, 2007 | 54.02 | 55.28 | 54.02 | 55.28 | 346 | -0.04(-0.07%) |
Aug 23, 2007 | 55.75 | 55.75 | 54.06 | 55.32 | 1,012 | -0.28(-0.50%) |
Aug 22, 2007 | 53.50 | 55.96 | 53.50 | 55.60 | 10,936 | +3.10(+5.90%) |
Aug 21, 2007 | 52.00 | 52.50 | 51.50 | 52.50 | 1,569 | +1.90(+3.75%) |
Aug 20, 2007 | 50.20 | 51.90 | 50.10 | 50.60 | 3,184 | +0.60(+1.20%) |
Aug 17, 2007 | 51.21 | 51.99 | 50.00 | 50.00 | 5,161 | +0.75(+1.52%) |
Aug 16, 2007 | 48.40 | 50.40 | 48.00 | 49.25 | 17,650 | +0.28(+0.57%) |
Aug 15, 2007 | 51.35 | 51.35 | 48.97 | 48.97 | 2,992 | -1.73(-3.41%) |
Aug 14, 2007 | 52.40 | 52.40 | 50.21 | 50.70 | 1,484 | -0.30(-0.59%) |
Aug 13, 2007 | 51.00 | 52.40 | 51.00 | 51.00 | 2,265 | +0.20(+0.39%) |
Aug 10, 2007 | 51.05 | 51.05 | 50.00 | 50.80 | 14,539 | -0.20(-0.39%) |
Aug 09, 2007 | 52.49 | 54.50 | 51.00 | 51.00 | 4,318 | -1.50(-2.86%) |
Aug 08, 2007 | 52.40 | 54.00 | 52.10 | 52.50 | 3,341 | -0.10(-0.19%) |
Aug 07, 2007 | 52.06 | 52.60 | 51.80 | 52.60 | 3,722 | -0.01(-0.02%) |
Aug 06, 2007 | 53.53 | 53.55 | 52.60 | 52.61 | 2,861 | +0.00(+0.00%) |
Aug 03, 2007 | 53.53 | 53.55 | 52.60 | 52.61 | 2,861 | -0.91(-1.70%) |
Aug 02, 2007 | 55.00 | 55.00 | 53.52 | 53.52 | 4,399 | -1.47(-2.67%) |
Aug 01, 2007 | 54.15 | 54.99 | 53.70 | 54.99 | 3,191 | -0.76(-1.36%) |
Jul 31, 2007 | 56.98 | 57.73 | 55.28 | 55.75 | 4,743 | -1.23(-2.16%) |
Jul 30, 2007 | 56.44 | 57.09 | 55.77 | 56.98 | 2,136 | +1.23(+2.21%) |
Jul 27, 2007 | 54.07 | 56.59 | 54.07 | 55.75 | 3,924 | +1.43(+2.63%) |
Jul 26, 2007 | 58.00 | 58.00 | 54.32 | 54.32 | 7,695 | -1.68(-3.00%) |
Jul 25, 2007 | 55.77 | 56.00 | 55.77 | 56.00 | 350 | -3.97(-6.62%) |
Jul 24, 2007 | 59.97 | 59.97 | 59.97 | 59.97 | 400 | +1.95(+3.36%) |
Jul 23, 2007 | 58.97 | 59.46 | 57.76 | 58.02 | 1,317 | +0.13(+0.22%) |
Jul 20, 2007 | 58.36 | 58.36 | 57.54 | 57.89 | 4,009 | -1.05(-1.78%) |
Jul 19, 2007 | 58.97 | 58.97 | 57.76 | 58.94 | 3,875 | +0.64(+1.10%) |
Jul 18, 2007 | 58.50 | 58.68 | 57.79 | 58.30 | 4,055 | +0.46(+0.80%) |
Jul 17, 2007 | 56.98 | 57.94 | 56.26 | 57.84 | 5,982 | +1.12(+1.97%) |
Jul 16, 2007 | 56.45 | 56.73 | 55.51 | 56.72 | 2,044 | +1.27(+2.29%) |
Jul 13, 2007 | 55.64 | 55.70 | 54.00 | 55.45 | 3,495 | +0.65(+1.19%) |
Jul 12, 2007 | 54.87 | 55.93 | 54.05 | 54.80 | 2,864 | +0.80(+1.48%) |
Jul 11, 2007 | 54.06 | 55.98 | 53.26 | 54.00 | 4,195 | -0.74(-1.35%) |
Jul 10, 2007 | 54.73 | 54.74 | 53.26 | 54.74 | 949 | +1.72(+3.24%) |
Jul 09, 2007 | 52.03 | 54.73 | 52.03 | 53.02 | 2,110 | -0.91(-1.69%) |
Jul 06, 2007 | 51.76 | 53.93 | 51.26 | 53.93 | 3,304 | +2.17(+4.19%) |
Jul 05, 2007 | 53.47 | 53.47 | 51.76 | 51.76 | 1,153 | -1.12(-2.12%) |
Jul 03, 2007 | 52.00 | 52.95 | 52.00 | 52.88 | 18,039 | +0.88(+1.69%) |