Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 47.39 | 47.83 | 47.20 | 47.36 | 461,566 | -0.03(-0.06%) |
Sep 27, 2007 | 47.15 | 47.58 | 47.03 | 47.39 | 390,380 | +0.31(+0.66%) |
Sep 26, 2007 | 46.87 | 47.34 | 46.69 | 47.08 | 559,641 | +0.26(+0.56%) |
Sep 25, 2007 | 46.37 | 46.83 | 46.35 | 46.82 | 537,823 | +0.20(+0.43%) |
Sep 24, 2007 | 46.98 | 47.26 | 46.41 | 46.62 | 450,042 | -0.43(-0.91%) |
Sep 21, 2007 | 46.75 | 47.43 | 46.58 | 47.05 | 823,497 | +0.38(+0.81%) |
Sep 20, 2007 | 47.00 | 47.23 | 46.12 | 46.67 | 760,028 | -0.37(-0.79%) |
Sep 19, 2007 | 47.44 | 48.50 | 46.83 | 47.04 | 1,536,947 | -1.59(-3.27%) |
Sep 18, 2007 | 49.17 | 49.37 | 47.70 | 48.63 | 1,578,455 | -0.29(-0.59%) |
Sep 17, 2007 | 49.05 | 49.09 | 48.50 | 48.92 | 373,264 | -0.22(-0.45%) |
Sep 14, 2007 | 48.57 | 49.33 | 48.31 | 49.14 | 319,096 | +0.34(+0.70%) |
Sep 13, 2007 | 48.83 | 48.95 | 48.19 | 48.80 | 303,014 | +0.08(+0.16%) |
Sep 12, 2007 | 48.81 | 49.24 | 48.60 | 48.72 | 363,564 | -0.23(-0.47%) |
Sep 11, 2007 | 48.72 | 49.48 | 48.55 | 48.95 | 308,586 | +0.34(+0.70%) |
Sep 10, 2007 | 48.70 | 49.45 | 48.11 | 48.61 | 763,572 | -0.07(-0.14%) |
Sep 07, 2007 | 50.03 | 50.27 | 48.32 | 48.68 | 755,982 | -1.91(-3.78%) |
Sep 06, 2007 | 50.31 | 50.82 | 50.14 | 50.59 | 254,547 | +0.30(+0.60%) |
Sep 05, 2007 | 50.28 | 50.45 | 49.60 | 50.29 | 539,195 | +0.04(+0.08%) |
Sep 04, 2007 | 49.55 | 50.61 | 49.55 | 50.25 | 451,678 | +0.49(+0.98%) |
Aug 31, 2007 | 50.30 | 50.49 | 49.29 | 49.76 | 627,388 | +0.13(+0.26%) |
Aug 30, 2007 | 50.17 | 50.35 | 49.53 | 49.63 | 1,126,478 | -0.86(-1.70%) |
Aug 29, 2007 | 50.40 | 50.79 | 50.07 | 50.49 | 681,374 | +0.09(+0.18%) |
Aug 28, 2007 | 51.46 | 51.59 | 50.25 | 50.40 | 896,145 | -1.45(-2.80%) |
Aug 27, 2007 | 52.19 | 52.40 | 51.76 | 51.85 | 514,587 | -0.35(-0.67%) |
Aug 24, 2007 | 51.41 | 52.25 | 51.08 | 52.20 | 584,239 | +0.54(+1.05%) |
Aug 23, 2007 | 52.58 | 52.58 | 51.38 | 51.66 | 1,106,685 | -1.23(-2.33%) |
Aug 22, 2007 | 52.63 | 53.13 | 52.16 | 52.89 | 497,717 | +0.55(+1.05%) |
Aug 21, 2007 | 51.77 | 52.58 | 51.67 | 52.34 | 716,759 | +0.54(+1.04%) |
Aug 20, 2007 | 51.87 | 52.19 | 50.81 | 51.80 | 883,245 | -0.18(-0.35%) |
Aug 17, 2007 | 54.47 | 54.61 | 51.77 | 51.98 | 1,215,557 | -0.22(-0.42%) |
Aug 16, 2007 | 51.95 | 52.95 | 49.97 | 52.20 | 1,533,568 | -0.11(-0.21%) |
Aug 15, 2007 | 52.53 | 54.30 | 51.20 | 52.31 | 582,097 | -0.30(-0.57%) |
Aug 14, 2007 | 53.10 | 53.41 | 52.54 | 52.61 | 371,045 | -0.49(-0.92%) |
Aug 13, 2007 | 53.34 | 54.16 | 52.65 | 53.10 | 463,609 | +0.50(+0.95%) |
Aug 10, 2007 | 51.87 | 53.49 | 51.62 | 52.60 | 1,094,165 | -1.85(-3.40%) |
Aug 09, 2007 | 54.65 | 55.48 | 53.48 | 54.45 | 882,427 | -0.13(-0.24%) |
Aug 08, 2007 | 53.76 | 54.90 | 53.60 | 54.58 | 1,025,741 | +1.12(+2.10%) |
Aug 07, 2007 | 52.81 | 53.92 | 52.48 | 53.46 | 915,073 | +0.62(+1.17%) |
Aug 06, 2007 | 51.79 | 53.05 | 51.00 | 52.84 | 1,044,689 | +1.30(+2.52%) |
Aug 03, 2007 | 51.73 | 53.60 | 51.43 | 51.54 | 1,049,688 | -1.87(-3.50%) |
Aug 02, 2007 | 53.40 | 53.75 | 53.03 | 53.41 | 702,203 | +0.16(+0.30%) |
Aug 01, 2007 | 52.35 | 53.61 | 52.16 | 53.25 | 793,701 | +0.57(+1.08%) |
Jul 31, 2007 | 53.48 | 53.98 | 52.63 | 52.68 | 682,813 | -0.56(-1.05%) |
Jul 30, 2007 | 52.85 | 53.70 | 52.55 | 53.24 | 778,315 | +0.47(+0.89%) |
Jul 27, 2007 | 52.17 | 53.69 | 51.59 | 52.77 | 1,110,971 | +0.86(+1.66%) |
Jul 26, 2007 | 51.85 | 52.21 | 50.92 | 51.91 | 541,717 | -0.52(-0.99%) |
Jul 25, 2007 | 52.65 | 53.42 | 51.93 | 52.43 | 560,745 | -0.02(-0.04%) |
Jul 24, 2007 | 53.18 | 53.59 | 52.17 | 52.45 | 651,010 | -1.22(-2.27%) |
Jul 23, 2007 | 53.72 | 54.22 | 53.56 | 53.67 | 372,174 | +0.02(+0.04%) |
Jul 20, 2007 | 54.00 | 54.27 | 53.19 | 53.65 | 663,359 | -0.47(-0.87%) |
Jul 19, 2007 | 54.04 | 54.67 | 53.82 | 54.12 | 714,476 | +1.16(+2.19%) |
Jul 18, 2007 | 53.37 | 53.46 | 52.27 | 52.96 | 481,854 | -0.69(-1.29%) |
Jul 17, 2007 | 53.52 | 54.02 | 53.37 | 53.65 | 398,391 | +0.19(+0.36%) |
Jul 16, 2007 | 53.62 | 53.66 | 53.22 | 53.46 | 403,230 | -0.16(-0.30%) |
Jul 13, 2007 | 53.11 | 53.84 | 53.05 | 53.62 | 258,944 | +0.27(+0.51%) |
Jul 12, 2007 | 52.84 | 53.47 | 52.67 | 53.35 | 480,372 | +0.78(+1.48%) |
Jul 11, 2007 | 52.47 | 52.77 | 52.15 | 52.57 | 458,877 | +0.05(+0.10%) |
Jul 10, 2007 | 53.27 | 53.27 | 52.40 | 52.52 | 518,817 | -0.99(-1.85%) |
Jul 09, 2007 | 54.35 | 54.50 | 53.45 | 53.51 | 307,286 | -0.64(-1.18%) |
Jul 06, 2007 | 53.88 | 54.27 | 53.60 | 54.15 | 228,513 | +0.38(+0.71%) |
Jul 05, 2007 | 54.20 | 54.27 | 53.46 | 53.77 | 327,362 | -0.26(-0.48%) |
Jul 03, 2007 | 53.72 | 54.22 | 53.59 | 54.03 | 168,269 | +0.40(+0.75%) |