Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 50.65 | 51.41 | 49.90 | 51.22 | 619,671 | +0.32(+0.63%) |
Sep 27, 2007 | 49.49 | 51.24 | 49.42 | 50.90 | 765,020 | +1.72(+3.49%) |
Sep 26, 2007 | 49.74 | 50.43 | 49.04 | 49.18 | 767,964 | -0.21(-0.42%) |
Sep 25, 2007 | 47.86 | 50.00 | 47.62 | 49.39 | 1,171,888 | +1.40(+2.93%) |
Sep 24, 2007 | 48.47 | 50.06 | 47.42 | 47.98 | 790,181 | -0.52(-1.08%) |
Sep 21, 2007 | 46.57 | 49.86 | 46.53 | 48.51 | 1,190,091 | +2.41(+5.22%) |
Sep 20, 2007 | 46.41 | 46.74 | 46.08 | 46.10 | 326,164 | -0.17(-0.37%) |
Sep 19, 2007 | 45.50 | 46.78 | 45.50 | 46.27 | 401,381 | +0.87(+1.93%) |
Sep 18, 2007 | 44.52 | 45.50 | 44.25 | 45.40 | 345,838 | +0.97(+2.19%) |
Sep 17, 2007 | 45.15 | 45.26 | 44.43 | 44.43 | 344,767 | -0.69(-1.52%) |
Sep 14, 2007 | 43.34 | 45.14 | 42.88 | 45.11 | 540,305 | +1.58(+3.62%) |
Sep 13, 2007 | 43.77 | 44.36 | 43.46 | 43.54 | 254,560 | -0.15(-0.34%) |
Sep 12, 2007 | 42.89 | 44.16 | 42.72 | 43.69 | 371,401 | +0.97(+2.27%) |
Sep 11, 2007 | 42.29 | 42.72 | 42.17 | 42.72 | 423,598 | +0.56(+1.33%) |
Sep 10, 2007 | 42.42 | 42.67 | 41.78 | 42.16 | 350,790 | -0.27(-0.63%) |
Sep 07, 2007 | 43.25 | 43.27 | 42.24 | 42.42 | 495,202 | -1.10(-2.52%) |
Sep 06, 2007 | 43.67 | 43.82 | 42.78 | 43.52 | 289,893 | +0.03(+0.07%) |
Sep 05, 2007 | 43.56 | 43.85 | 43.03 | 43.49 | 392,548 | -0.55(-1.24%) |
Sep 04, 2007 | 44.64 | 44.67 | 43.80 | 44.04 | 359,489 | -0.74(-1.65%) |
Aug 31, 2007 | 44.16 | 44.90 | 43.16 | 44.78 | 533,078 | +1.03(+2.36%) |
Aug 30, 2007 | 41.98 | 44.25 | 41.98 | 43.75 | 626,899 | +1.44(+3.41%) |
Aug 29, 2007 | 41.89 | 42.54 | 41.62 | 42.30 | 563,994 | +0.45(+1.07%) |
Aug 28, 2007 | 41.85 | 42.27 | 41.48 | 41.86 | 557,838 | -0.17(-0.41%) |
Aug 27, 2007 | 42.36 | 42.75 | 41.94 | 42.03 | 334,997 | -0.58(-1.35%) |
Aug 24, 2007 | 42.39 | 43.30 | 42.16 | 42.60 | 423,598 | +0.06(+0.14%) |
Aug 23, 2007 | 42.53 | 42.95 | 42.22 | 42.54 | 502,429 | +0.01(+0.04%) |
Aug 22, 2007 | 42.51 | 43.05 | 42.10 | 42.53 | 1,320,181 | +0.39(+0.92%) |
Aug 21, 2007 | 42.28 | 43.15 | 41.77 | 42.14 | 635,866 | -0.01(-0.02%) |
Aug 20, 2007 | 42.59 | 42.88 | 41.89 | 42.15 | 555,830 | -0.69(-1.62%) |
Aug 17, 2007 | 42.78 | 44.95 | 42.44 | 42.84 | 695,691 | +1.26(+3.02%) |
Aug 16, 2007 | 43.45 | 43.87 | 40.87 | 41.59 | 1,020,651 | -2.50(-5.66%) |
Aug 15, 2007 | 44.08 | 44.66 | 43.43 | 44.08 | 854,558 | -0.27(-0.61%) |
Aug 14, 2007 | 47.03 | 47.03 | 44.19 | 44.35 | 417,308 | -2.38(-5.08%) |
Aug 13, 2007 | 45.39 | 46.98 | 44.91 | 46.73 | 512,065 | +1.99(+4.44%) |
Aug 10, 2007 | 40.80 | 45.53 | 38.00 | 44.74 | 1,535,394 | +3.24(+7.81%) |
Aug 09, 2007 | 46.51 | 46.67 | 41.40 | 41.50 | 1,615,027 | -5.51(-11.72%) |
Aug 08, 2007 | 47.06 | 47.18 | 45.75 | 47.00 | 890,694 | +0.27(+0.58%) |
Aug 07, 2007 | 48.35 | 48.41 | 45.44 | 46.74 | 1,022,123 | -1.57(-3.25%) |
Aug 06, 2007 | 48.19 | 48.32 | 46.74 | 48.30 | 582,464 | +0.18(+0.37%) |
Aug 03, 2007 | 48.68 | 49.99 | 48.10 | 48.13 | 425,338 | -1.87(-3.74%) |
Aug 02, 2007 | 49.46 | 50.22 | 49.43 | 49.99 | 266,204 | +0.54(+1.09%) |
Aug 01, 2007 | 49.16 | 49.60 | 47.73 | 49.46 | 426,007 | +0.15(+0.30%) |
Jul 31, 2007 | 48.53 | 49.69 | 48.53 | 49.31 | 555,161 | +0.81(+1.68%) |
Jul 30, 2007 | 48.42 | 48.57 | 47.56 | 48.49 | 390,540 | -0.06(-0.12%) |
Jul 27, 2007 | 48.76 | 48.98 | 47.59 | 48.55 | 519,292 | -0.42(-0.85%) |
Jul 26, 2007 | 49.76 | 49.80 | 48.45 | 48.97 | 523,575 | -0.90(-1.81%) |
Jul 25, 2007 | 50.34 | 50.34 | 49.46 | 49.87 | 341,287 | -0.46(-0.91%) |
Jul 24, 2007 | 50.28 | 50.43 | 50.02 | 50.33 | 435,643 | -0.13(-0.25%) |
Jul 23, 2007 | 50.52 | 50.67 | 50.29 | 50.46 | 255,497 | +0.12(+0.24%) |
Jul 20, 2007 | 50.16 | 50.44 | 49.45 | 50.34 | 665,042 | -0.17(-0.34%) |
Jul 19, 2007 | 50.14 | 50.66 | 50.07 | 50.51 | 322,550 | +0.38(+0.76%) |
Jul 18, 2007 | 50.41 | 50.43 | 49.72 | 50.13 | 438,454 | -0.08(-0.16%) |
Jul 17, 2007 | 50.10 | 50.51 | 50.02 | 50.21 | 373,676 | +0.07(+0.13%) |
Jul 16, 2007 | 50.14 | 50.37 | 49.87 | 50.14 | 290,295 | +0.41(+0.83%) |
Jul 13, 2007 | 49.53 | 49.93 | 49.28 | 49.73 | 616,727 | +0.04(+0.09%) |
Jul 12, 2007 | 49.13 | 49.77 | 48.94 | 49.69 | 509,388 | +0.56(+1.14%) |
Jul 11, 2007 | 49.43 | 49.56 | 48.75 | 49.13 | 753,376 | -0.86(-1.72%) |
Jul 10, 2007 | 51.08 | 51.54 | 49.81 | 49.99 | 252,820 | -1.48(-2.87%) |
Jul 09, 2007 | 51.11 | 51.59 | 50.74 | 51.47 | 169,840 | +0.34(+0.66%) |
Jul 06, 2007 | 51.22 | 51.47 | 51.08 | 51.13 | 199,017 | +0.16(+0.31%) |
Jul 05, 2007 | 51.41 | 51.41 | 50.61 | 50.97 | 279,454 | -0.22(-0.42%) |
Jul 03, 2007 | 51.26 | 51.63 | 51.08 | 51.19 | 163,282 | -0.16(-0.32%) |