Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 50.52 | 51.28 | 49.77 | 51.08 | 621,316 | +0.32(+0.63%) |
Sep 27, 2007 | 49.35 | 51.11 | 49.29 | 50.76 | 767,051 | +1.71(+3.49%) |
Sep 26, 2007 | 49.61 | 50.30 | 48.91 | 49.05 | 770,003 | -0.21(-0.42%) |
Sep 25, 2007 | 47.73 | 49.87 | 47.49 | 49.26 | 1,174,999 | +1.40(+2.93%) |
Sep 24, 2007 | 48.34 | 49.93 | 47.29 | 47.86 | 792,279 | -0.52(-1.08%) |
Sep 21, 2007 | 46.45 | 49.73 | 46.40 | 48.38 | 1,193,250 | +2.40(+5.22%) |
Sep 20, 2007 | 46.29 | 46.61 | 45.96 | 45.98 | 327,029 | -0.17(-0.37%) |
Sep 19, 2007 | 45.38 | 46.66 | 45.37 | 46.15 | 402,446 | +0.87(+1.93%) |
Sep 18, 2007 | 44.40 | 45.38 | 44.14 | 45.28 | 346,756 | +0.97(+2.19%) |
Sep 17, 2007 | 45.03 | 45.14 | 44.31 | 44.31 | 345,682 | -0.69(-1.52%) |
Sep 14, 2007 | 43.22 | 45.02 | 42.77 | 44.99 | 541,739 | +1.57(+3.62%) |
Sep 13, 2007 | 43.65 | 44.24 | 43.34 | 43.42 | 255,236 | -0.15(-0.34%) |
Sep 12, 2007 | 42.77 | 44.04 | 42.61 | 43.57 | 372,387 | +0.97(+2.27%) |
Sep 11, 2007 | 42.18 | 42.60 | 42.06 | 42.60 | 424,722 | +0.56(+1.33%) |
Sep 10, 2007 | 42.31 | 42.56 | 41.67 | 42.04 | 351,721 | -0.27(-0.63%) |
Sep 07, 2007 | 43.13 | 43.15 | 42.13 | 42.31 | 496,516 | -1.10(-2.52%) |
Sep 06, 2007 | 43.56 | 43.71 | 42.66 | 43.41 | 290,663 | +0.03(+0.07%) |
Sep 05, 2007 | 43.44 | 43.74 | 42.92 | 43.38 | 393,590 | -0.54(-1.24%) |
Sep 04, 2007 | 44.53 | 44.55 | 43.68 | 43.92 | 360,444 | -0.74(-1.65%) |
Aug 31, 2007 | 44.04 | 44.79 | 43.04 | 44.66 | 534,493 | +1.03(+2.36%) |
Aug 30, 2007 | 41.87 | 44.14 | 41.87 | 43.63 | 628,563 | +1.44(+3.41%) |
Aug 29, 2007 | 41.78 | 42.42 | 41.51 | 42.19 | 565,492 | +0.45(+1.07%) |
Aug 28, 2007 | 41.74 | 42.16 | 41.37 | 41.75 | 559,319 | -0.17(-0.41%) |
Aug 27, 2007 | 42.25 | 42.63 | 41.83 | 41.92 | 335,886 | -0.57(-1.35%) |
Aug 24, 2007 | 42.27 | 43.18 | 42.05 | 42.49 | 424,722 | +0.06(+0.14%) |
Aug 23, 2007 | 42.42 | 42.84 | 42.10 | 42.43 | 503,763 | +0.01(+0.04%) |
Aug 22, 2007 | 42.40 | 42.94 | 41.98 | 42.42 | 1,323,686 | +0.39(+0.92%) |
Aug 21, 2007 | 42.17 | 43.03 | 41.66 | 42.03 | 637,554 | -0.01(-0.02%) |
Aug 20, 2007 | 42.48 | 42.77 | 41.78 | 42.04 | 557,306 | -0.69(-1.62%) |
Aug 17, 2007 | 42.66 | 44.83 | 42.33 | 42.73 | 697,538 | +1.25(+3.02%) |
Aug 16, 2007 | 43.33 | 43.76 | 40.76 | 41.48 | 1,023,360 | -2.49(-5.66%) |
Aug 15, 2007 | 43.97 | 44.54 | 43.31 | 43.97 | 856,826 | -0.27(-0.61%) |
Aug 14, 2007 | 46.90 | 46.90 | 44.07 | 44.23 | 418,415 | -2.37(-5.08%) |
Aug 13, 2007 | 45.27 | 46.86 | 44.79 | 46.60 | 513,424 | +1.98(+4.44%) |
Aug 10, 2007 | 40.69 | 45.40 | 37.90 | 44.62 | 1,539,469 | +3.23(+7.81%) |
Aug 09, 2007 | 46.39 | 46.54 | 41.29 | 41.39 | 1,619,315 | -5.49(-11.72%) |
Aug 08, 2007 | 46.94 | 47.06 | 45.63 | 46.88 | 893,058 | +0.27(+0.58%) |
Aug 07, 2007 | 48.22 | 48.28 | 45.32 | 46.61 | 1,024,837 | -1.56(-3.25%) |
Aug 06, 2007 | 48.06 | 48.19 | 46.61 | 48.18 | 584,010 | +0.18(+0.37%) |
Aug 03, 2007 | 48.55 | 49.86 | 47.97 | 48.00 | 426,467 | -1.86(-3.74%) |
Aug 02, 2007 | 49.33 | 50.09 | 49.30 | 49.86 | 266,911 | +0.54(+1.09%) |
Aug 01, 2007 | 49.03 | 49.47 | 47.60 | 49.32 | 427,138 | +0.15(+0.30%) |
Jul 31, 2007 | 48.40 | 49.56 | 48.40 | 49.18 | 556,635 | +0.81(+1.68%) |
Jul 30, 2007 | 48.29 | 48.44 | 47.43 | 48.36 | 391,577 | -0.06(-0.12%) |
Jul 27, 2007 | 48.63 | 48.85 | 47.46 | 48.42 | 520,671 | -0.42(-0.85%) |
Jul 26, 2007 | 49.63 | 49.67 | 48.32 | 48.84 | 524,965 | -0.90(-1.81%) |
Jul 25, 2007 | 50.20 | 50.20 | 49.33 | 49.74 | 342,193 | -0.45(-0.91%) |
Jul 24, 2007 | 50.15 | 50.29 | 49.88 | 50.20 | 436,800 | -0.13(-0.25%) |
Jul 23, 2007 | 50.38 | 50.54 | 50.16 | 50.32 | 256,175 | +0.12(+0.24%) |
Jul 20, 2007 | 50.02 | 50.31 | 49.32 | 50.20 | 666,808 | -0.17(-0.34%) |
Jul 19, 2007 | 50.00 | 50.52 | 49.94 | 50.38 | 323,406 | +0.38(+0.76%) |
Jul 18, 2007 | 50.28 | 50.30 | 49.59 | 49.99 | 439,618 | -0.08(-0.16%) |
Jul 17, 2007 | 49.97 | 50.38 | 49.89 | 50.08 | 374,668 | +0.07(+0.13%) |
Jul 16, 2007 | 50.00 | 50.23 | 49.74 | 50.01 | 291,066 | +0.41(+0.83%) |
Jul 13, 2007 | 49.40 | 49.80 | 49.15 | 49.60 | 618,364 | +0.04(+0.09%) |
Jul 12, 2007 | 49.00 | 49.64 | 48.81 | 49.56 | 510,741 | +0.56(+1.14%) |
Jul 11, 2007 | 49.29 | 49.43 | 48.62 | 49.00 | 755,376 | -0.86(-1.72%) |
Jul 10, 2007 | 50.94 | 51.40 | 49.67 | 49.85 | 253,491 | -1.48(-2.87%) |
Jul 09, 2007 | 50.97 | 51.46 | 50.61 | 51.33 | 170,291 | +0.34(+0.66%) |
Jul 06, 2007 | 51.08 | 51.34 | 50.94 | 50.99 | 199,545 | +0.16(+0.31%) |
Jul 05, 2007 | 51.27 | 51.27 | 50.48 | 50.84 | 280,196 | -0.22(-0.42%) |
Jul 03, 2007 | 51.12 | 51.49 | 50.95 | 51.05 | 163,716 | -0.16(-0.32%) |