Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 52.12 | 52.52 | 51.04 | 52.08 | 16,675 | -0.28(-0.54%) |
Sep 27, 2007 | 52.06 | 52.37 | 50.83 | 52.37 | 7,467 | +0.31(+0.60%) |
Sep 26, 2007 | 51.75 | 52.65 | 51.11 | 52.06 | 18,440 | +0.86(+1.69%) |
Sep 25, 2007 | 49.73 | 51.51 | 49.67 | 51.19 | 11,668 | +0.40(+0.78%) |
Sep 24, 2007 | 51.82 | 51.82 | 50.50 | 50.80 | 19,450 | -0.60(-1.18%) |
Sep 21, 2007 | 52.29 | 52.34 | 51.02 | 51.40 | 33,146 | -0.48(-0.92%) |
Sep 20, 2007 | 51.82 | 52.22 | 51.60 | 51.88 | 18,160 | -0.35(-0.68%) |
Sep 19, 2007 | 51.78 | 52.26 | 51.14 | 52.23 | 31,354 | +0.45(+0.87%) |
Sep 18, 2007 | 50.70 | 52.08 | 50.41 | 51.78 | 24,113 | +1.25(+2.48%) |
Sep 17, 2007 | 50.68 | 50.68 | 50.29 | 50.53 | 13,236 | -0.16(-0.31%) |
Sep 14, 2007 | 50.53 | 50.92 | 49.77 | 50.68 | 27,604 | +0.67(+1.35%) |
Sep 13, 2007 | 50.13 | 50.27 | 49.76 | 50.01 | 16,985 | -0.08(-0.16%) |
Sep 12, 2007 | 49.22 | 50.34 | 49.22 | 50.09 | 18,058 | +0.61(+1.24%) |
Sep 11, 2007 | 49.02 | 49.48 | 48.82 | 49.48 | 7,934 | +0.57(+1.17%) |
Sep 10, 2007 | 48.83 | 49.08 | 48.15 | 48.91 | 15,486 | +0.28(+0.59%) |
Sep 07, 2007 | 49.18 | 49.18 | 46.82 | 48.62 | 35,819 | -1.42(-2.83%) |
Sep 06, 2007 | 49.73 | 50.31 | 49.73 | 50.04 | 8,485 | +0.37(+0.75%) |
Sep 05, 2007 | 49.67 | 50.96 | 49.52 | 49.67 | 11,907 | -0.66(-1.30%) |
Sep 04, 2007 | 50.26 | 51.31 | 49.31 | 50.32 | 16,751 | -0.35(-0.70%) |
Aug 31, 2007 | 50.95 | 50.95 | 49.67 | 50.68 | 23,159 | +0.35(+0.70%) |
Aug 30, 2007 | 50.37 | 51.15 | 50.17 | 50.32 | 12,757 | -0.66(-1.29%) |
Aug 29, 2007 | 49.52 | 51.18 | 49.52 | 50.98 | 21,076 | +1.62(+3.27%) |
Aug 28, 2007 | 50.55 | 51.37 | 49.36 | 49.36 | 28,544 | -1.22(-2.41%) |
Aug 27, 2007 | 50.90 | 51.17 | 49.65 | 50.58 | 13,146 | -0.38(-0.75%) |
Aug 24, 2007 | 49.29 | 50.96 | 48.80 | 50.96 | 14,331 | +1.79(+3.64%) |
Aug 23, 2007 | 49.42 | 49.76 | 48.85 | 49.17 | 30,792 | +0.16(+0.32%) |
Aug 22, 2007 | 50.87 | 51.04 | 48.46 | 49.02 | 21,377 | +0.44(+0.91%) |
Aug 21, 2007 | 48.37 | 49.38 | 47.79 | 48.58 | 13,162 | -0.19(-0.39%) |
Aug 20, 2007 | 49.02 | 49.69 | 48.55 | 48.77 | 17,592 | -0.14(-0.28%) |
Aug 17, 2007 | 49.67 | 50.95 | 48.17 | 48.91 | 63,006 | +0.79(+1.63%) |
Aug 16, 2007 | 46.94 | 49.39 | 45.27 | 48.12 | 54,056 | +1.58(+3.40%) |
Aug 15, 2007 | 45.96 | 47.49 | 45.80 | 46.54 | 32,758 | +0.69(+1.51%) |
Aug 14, 2007 | 47.51 | 47.51 | 45.84 | 45.85 | 15,799 | -1.27(-2.69%) |
Aug 13, 2007 | 46.70 | 47.45 | 44.92 | 47.12 | 41,288 | +0.41(+0.89%) |
Aug 10, 2007 | 44.27 | 46.70 | 43.46 | 46.70 | 53,783 | +2.63(+5.98%) |
Aug 09, 2007 | 44.91 | 45.60 | 43.81 | 44.07 | 58,848 | -1.36(-3.00%) |
Aug 08, 2007 | 44.95 | 45.56 | 44.32 | 45.43 | 55,955 | +0.83(+1.86%) |
Aug 07, 2007 | 44.48 | 45.55 | 44.29 | 44.60 | 38,947 | -0.04(-0.10%) |
Aug 06, 2007 | 43.62 | 44.89 | 43.40 | 44.65 | 33,491 | +1.08(+2.48%) |
Aug 03, 2007 | 43.94 | 44.63 | 43.45 | 43.57 | 71,417 | -1.22(-2.72%) |
Aug 02, 2007 | 45.67 | 45.67 | 44.50 | 44.78 | 56,494 | -0.73(-1.61%) |
Aug 01, 2007 | 44.88 | 45.67 | 43.96 | 45.52 | 38,066 | +0.51(+1.13%) |
Jul 31, 2007 | 45.15 | 45.77 | 44.47 | 45.01 | 40,171 | +0.44(+0.99%) |
Jul 30, 2007 | 44.82 | 45.67 | 43.40 | 44.57 | 65,641 | +0.86(+1.96%) |
Jul 27, 2007 | 44.05 | 44.57 | 43.71 | 43.71 | 43,095 | -0.77(-1.73%) |
Jul 26, 2007 | 44.35 | 44.59 | 43.53 | 44.48 | 51,856 | -0.12(-0.27%) |
Jul 25, 2007 | 43.58 | 44.63 | 43.58 | 44.60 | 64,306 | +1.26(+2.91%) |
Jul 24, 2007 | 43.88 | 43.88 | 43.27 | 43.34 | 33,681 | -0.63(-1.43%) |
Jul 23, 2007 | 43.68 | 44.29 | 43.66 | 43.97 | 19,398 | -0.11(-0.25%) |
Jul 20, 2007 | 44.49 | 44.63 | 43.79 | 44.09 | 28,074 | -0.50(-1.12%) |
Jul 19, 2007 | 44.97 | 45.00 | 44.24 | 44.59 | 23,077 | -0.44(-0.98%) |
Jul 18, 2007 | 45.36 | 45.60 | 44.47 | 45.03 | 29,350 | -0.30(-0.67%) |
Jul 17, 2007 | 45.65 | 46.88 | 45.03 | 45.33 | 85,542 | +1.22(+2.76%) |
Jul 16, 2007 | 44.57 | 44.64 | 43.92 | 44.11 | 22,731 | -0.38(-0.85%) |
Jul 13, 2007 | 44.14 | 44.55 | 43.82 | 44.49 | 30,733 | -0.40(-0.89%) |
Jul 12, 2007 | 44.12 | 44.91 | 43.95 | 44.89 | 27,923 | +1.23(+2.82%) |
Jul 11, 2007 | 43.97 | 43.97 | 43.39 | 43.66 | 31,927 | +0.04(+0.10%) |
Jul 10, 2007 | 45.04 | 45.32 | 43.62 | 43.62 | 28,383 | -1.24(-2.77%) |
Jul 09, 2007 | 45.38 | 45.38 | 44.59 | 44.86 | 20,011 | -0.13(-0.28%) |
Jul 06, 2007 | 45.32 | 45.32 | 44.59 | 44.99 | 16,927 | +0.19(+0.41%) |
Jul 05, 2007 | 44.42 | 44.94 | 44.01 | 44.80 | 19,412 | +0.51(+1.15%) |
Jul 03, 2007 | 44.03 | 44.48 | 43.62 | 44.29 | 11,464 | +0.60(+1.36%) |