Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 53.56 | 54.12 | 51.85 | 52.09 | 492,040 | -1.34(-2.51%) |
Sep 27, 2007 | 54.07 | 55.53 | 53.04 | 53.43 | 1,327,169 | -0.46(-0.85%) |
Sep 26, 2007 | 52.72 | 54.13 | 52.72 | 53.88 | 337,956 | +1.19(+2.26%) |
Sep 25, 2007 | 51.38 | 53.06 | 51.23 | 52.69 | 745,658 | +0.95(+1.84%) |
Sep 24, 2007 | 51.78 | 51.95 | 50.94 | 51.74 | 299,209 | -0.01(-0.02%) |
Sep 21, 2007 | 51.81 | 52.01 | 51.04 | 51.75 | 328,898 | -0.06(-0.12%) |
Sep 20, 2007 | 51.79 | 52.23 | 51.55 | 51.81 | 162,436 | +0.10(+0.19%) |
Sep 19, 2007 | 51.28 | 52.58 | 51.28 | 51.71 | 296,592 | +0.60(+1.17%) |
Sep 18, 2007 | 51.21 | 51.67 | 49.92 | 51.11 | 466,980 | +0.27(+0.53%) |
Sep 17, 2007 | 51.50 | 51.50 | 50.10 | 50.84 | 306,657 | -0.68(-1.31%) |
Sep 14, 2007 | 51.59 | 51.62 | 51.00 | 51.52 | 242,447 | -0.08(-0.15%) |
Sep 13, 2007 | 52.53 | 52.80 | 51.49 | 51.60 | 350,738 | -0.88(-1.68%) |
Sep 12, 2007 | 51.85 | 53.02 | 51.58 | 52.48 | 702,080 | +0.77(+1.50%) |
Sep 11, 2007 | 51.51 | 52.08 | 51.26 | 51.71 | 537,429 | +0.26(+0.50%) |
Sep 10, 2007 | 50.50 | 51.66 | 50.31 | 51.45 | 821,341 | +1.22(+2.43%) |
Sep 07, 2007 | 49.77 | 51.24 | 49.20 | 50.23 | 2,012,241 | +0.85(+1.73%) |
Sep 06, 2007 | 49.38 | 50.13 | 49.19 | 49.37 | 945,936 | +0.19(+0.38%) |
Sep 05, 2007 | 48.14 | 49.62 | 48.10 | 49.18 | 526,560 | +0.79(+1.64%) |
Sep 04, 2007 | 48.73 | 48.80 | 47.92 | 48.39 | 795,174 | -0.06(-0.12%) |
Aug 31, 2007 | 48.57 | 49.16 | 47.64 | 48.45 | 734,789 | -0.13(-0.27%) |
Aug 30, 2007 | 49.10 | 49.17 | 48.43 | 48.58 | 634,851 | -0.61(-1.23%) |
Aug 29, 2007 | 49.82 | 49.93 | 48.87 | 49.18 | 440,712 | -0.16(-0.32%) |
Aug 28, 2007 | 50.04 | 50.23 | 49.34 | 49.34 | 252,612 | -0.67(-1.33%) |
Aug 27, 2007 | 49.87 | 50.47 | 49.53 | 50.01 | 394,819 | +0.14(+0.28%) |
Aug 24, 2007 | 49.72 | 50.35 | 49.42 | 49.87 | 396,228 | +0.29(+0.58%) |
Aug 23, 2007 | 51.52 | 51.62 | 48.71 | 49.58 | 1,067,311 | -2.04(-3.95%) |
Aug 22, 2007 | 52.33 | 52.51 | 51.27 | 51.62 | 230,168 | -0.66(-1.25%) |
Aug 21, 2007 | 51.53 | 52.52 | 50.65 | 52.27 | 545,783 | +0.75(+1.45%) |
Aug 20, 2007 | 51.07 | 52.15 | 50.89 | 51.53 | 340,674 | +0.66(+1.29%) |
Aug 17, 2007 | 50.67 | 51.38 | 49.65 | 50.87 | 587,650 | +0.57(+1.13%) |
Aug 16, 2007 | 51.32 | 51.15 | 49.61 | 50.31 | 934,765 | -1.01(-1.97%) |
Aug 15, 2007 | 52.48 | 54.05 | 51.12 | 51.32 | 616,232 | -0.28(-0.54%) |
Aug 14, 2007 | 52.66 | 52.66 | 51.54 | 51.60 | 299,776 | -1.02(-1.94%) |
Aug 13, 2007 | 53.06 | 53.80 | 51.67 | 52.62 | 801,515 | -0.44(-0.82%) |
Aug 10, 2007 | 53.44 | 54.90 | 52.68 | 53.06 | 1,096,900 | -1.97(-3.58%) |
Aug 09, 2007 | 55.10 | 57.23 | 54.05 | 55.03 | 1,838,935 | -0.07(-0.13%) |
Aug 08, 2007 | 55.15 | 56.50 | 54.17 | 55.10 | 1,278,358 | +0.87(+1.61%) |
Aug 07, 2007 | 53.58 | 54.35 | 52.89 | 54.22 | 799,200 | +0.65(+1.21%) |
Aug 06, 2007 | 54.65 | 56.63 | 52.91 | 53.58 | 655,785 | +0.59(+1.11%) |
Aug 03, 2007 | 53.00 | 53.30 | 52.41 | 52.99 | 522,735 | +0.58(+1.10%) |
Aug 02, 2007 | 51.58 | 52.60 | 51.52 | 52.41 | 597,513 | +1.01(+1.97%) |
Aug 01, 2007 | 49.55 | 51.72 | 49.55 | 51.40 | 465,269 | +1.59(+3.19%) |
Jul 31, 2007 | 51.12 | 51.50 | 49.49 | 49.81 | 519,616 | -1.31(-2.57%) |
Jul 30, 2007 | 51.03 | 51.37 | 50.67 | 51.12 | 504,922 | -0.14(-0.27%) |
Jul 27, 2007 | 51.92 | 52.08 | 51.17 | 51.26 | 307,764 | -0.60(-1.15%) |
Jul 26, 2007 | 52.19 | 52.33 | 51.17 | 51.86 | 501,722 | -0.87(-1.66%) |
Jul 25, 2007 | 52.96 | 53.22 | 52.62 | 52.73 | 277,571 | -0.04(-0.08%) |
Jul 24, 2007 | 52.66 | 53.19 | 52.37 | 52.77 | 282,100 | -0.15(-0.28%) |
Jul 23, 2007 | 53.11 | 53.14 | 52.41 | 52.92 | 303,759 | -0.26(-0.49%) |
Jul 20, 2007 | 53.64 | 53.92 | 53.08 | 53.18 | 380,427 | -0.49(-0.91%) |
Jul 19, 2007 | 52.86 | 53.72 | 52.40 | 53.67 | 596,003 | +1.15(+2.19%) |
Jul 18, 2007 | 53.23 | 53.23 | 51.72 | 52.51 | 295,083 | -0.30(-0.56%) |
Jul 17, 2007 | 52.97 | 53.72 | 52.49 | 52.81 | 286,025 | -0.26(-0.49%) |
Jul 16, 2007 | 53.12 | 53.25 | 52.30 | 53.07 | 432,967 | -0.37(-0.69%) |
Jul 13, 2007 | 53.89 | 53.89 | 52.62 | 53.44 | 364,526 | -0.64(-1.18%) |
Jul 12, 2007 | 53.98 | 54.36 | 53.31 | 54.07 | 392,806 | +0.09(+0.17%) |
Jul 11, 2007 | 53.76 | 54.91 | 53.76 | 53.98 | 353,556 | +0.22(+0.41%) |
Jul 10, 2007 | 54.51 | 54.73 | 53.60 | 53.76 | 265,393 | -1.19(-2.17%) |
Jul 09, 2007 | 54.42 | 55.00 | 53.95 | 54.96 | 317,928 | +0.46(+0.84%) |
Jul 06, 2007 | 53.95 | 54.65 | 53.84 | 54.50 | 500,896 | +0.34(+0.62%) |
Jul 05, 2007 | 52.92 | 55.08 | 52.57 | 54.16 | 739,267 | +1.02(+1.93%) |
Jul 03, 2007 | 53.17 | 53.73 | 52.97 | 53.14 | 213,160 | -0.06(-0.11%) |