Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 68.04 | 70.77 | 65.79 | 69.52 | 39,277 | +1.98(+2.93%) |
Aug 30, 2007 | 62.27 | 67.87 | 62.27 | 67.54 | 33,024 | +4.53(+7.18%) |
Aug 29, 2007 | 61.95 | 63.58 | 59.52 | 63.01 | 27,785 | +2.78(+4.62%) |
Aug 28, 2007 | 60.62 | 62.57 | 58.99 | 60.23 | 31,233 | -1.45(-2.35%) |
Aug 27, 2007 | 62.63 | 64.37 | 60.91 | 61.68 | 29,441 | -1.86(-2.93%) |
Aug 24, 2007 | 59.61 | 63.55 | 58.64 | 63.55 | 25,486 | +3.76(+6.28%) |
Aug 23, 2007 | 58.69 | 61.83 | 56.89 | 59.79 | 26,568 | +2.49(+4.34%) |
Aug 22, 2007 | 58.49 | 58.64 | 56.27 | 57.30 | 28,393 | -0.86(-1.48%) |
Aug 21, 2007 | 59.91 | 60.82 | 57.10 | 58.16 | 30,387 | -1.77(-2.96%) |
Aug 20, 2007 | 60.53 | 61.53 | 57.25 | 59.94 | 43,097 | -0.83(-1.36%) |
Aug 17, 2007 | 61.48 | 65.08 | 58.67 | 60.77 | 87,648 | -0.41(-0.68%) |
Aug 16, 2007 | 53.16 | 61.56 | 53.16 | 61.18 | 53,778 | +7.22(+13.38%) |
Aug 15, 2007 | 56.30 | 57.63 | 53.81 | 53.96 | 28,630 | -2.19(-3.90%) |
Aug 14, 2007 | 57.84 | 61.77 | 54.97 | 56.15 | 67,299 | -2.34(-4.00%) |
Aug 13, 2007 | 64.20 | 64.20 | 57.10 | 58.49 | 58,612 | -3.34(-5.41%) |
Aug 10, 2007 | 63.43 | 65.38 | 54.70 | 61.83 | 72,099 | -3.22(-4.96%) |
Aug 09, 2007 | 58.64 | 67.90 | 43.61 | 65.06 | 110,735 | +1.80(+2.85%) |
Aug 08, 2007 | 50.62 | 63.78 | 50.00 | 63.25 | 99,411 | +13.43(+26.96%) |
Aug 07, 2007 | 48.34 | 52.78 | 47.63 | 49.82 | 47,796 | +0.89(+1.81%) |
Aug 06, 2007 | 45.09 | 49.55 | 43.75 | 48.93 | 32,889 | +3.61(+7.96%) |
Aug 03, 2007 | 46.45 | 50.12 | 45.15 | 45.32 | 25,926 | -4.79(-9.56%) |
Aug 02, 2007 | 47.07 | 50.17 | 46.51 | 50.12 | 24,506 | +2.63(+5.55%) |
Aug 01, 2007 | 45.91 | 48.28 | 45.91 | 47.48 | 21,633 | -1.07(-2.19%) |
Jul 31, 2007 | 49.44 | 49.52 | 46.86 | 48.55 | 27,481 | -0.36(-0.73%) |
Jul 30, 2007 | 46.59 | 50.00 | 45.88 | 48.90 | 15,920 | +1.57(+3.31%) |
Jul 27, 2007 | 49.41 | 49.41 | 45.74 | 47.33 | 28,292 | -2.37(-4.76%) |
Jul 26, 2007 | 50.88 | 52.36 | 49.08 | 49.70 | 39,751 | -3.17(-5.99%) |
Jul 25, 2007 | 52.90 | 53.46 | 52.04 | 52.87 | 25,621 | +0.27(+0.51%) |
Jul 24, 2007 | 52.98 | 53.61 | 51.45 | 52.60 | 24,168 | -1.33(-2.47%) |
Jul 23, 2007 | 53.40 | 54.29 | 53.07 | 53.93 | 17,340 | +0.47(+0.89%) |
Jul 20, 2007 | 53.58 | 53.84 | 52.60 | 53.46 | 24,168 | -0.53(-0.99%) |
Jul 19, 2007 | 57.66 | 57.66 | 53.37 | 53.99 | 41,745 | -2.19(-3.90%) |
Jul 18, 2007 | 56.03 | 56.33 | 53.70 | 56.18 | 26,027 | +0.18(+0.32%) |
Jul 17, 2007 | 55.47 | 57.07 | 55.38 | 56.00 | 24,675 | +0.77(+1.39%) |
Jul 16, 2007 | 53.64 | 55.41 | 51.98 | 55.23 | 39,852 | +1.33(+2.47%) |
Jul 13, 2007 | 53.37 | 54.64 | 52.36 | 53.90 | 23,559 | +0.35(+0.66%) |
Jul 12, 2007 | 53.64 | 55.26 | 52.42 | 53.55 | 27,413 | +0.47(+0.89%) |
Jul 11, 2007 | 53.22 | 54.43 | 52.45 | 53.07 | 36,472 | +1.04(+1.99%) |
Jul 10, 2007 | 60.47 | 60.47 | 51.86 | 52.04 | 68,313 | -9.11(-14.90%) |
Jul 09, 2007 | 49.55 | 61.39 | 49.44 | 61.15 | 123,884 | +11.74(+23.77%) |
Jul 06, 2007 | 48.55 | 49.94 | 48.16 | 49.41 | 30,624 | +0.95(+1.95%) |
Jul 05, 2007 | 47.48 | 48.61 | 46.98 | 48.46 | 17,610 | +1.01(+2.12%) |
Jul 03, 2007 | 47.69 | 47.93 | 47.25 | 47.45 | 10,749 | -0.44(-0.93%) |
Jul 02, 2007 | 48.52 | 48.52 | 46.95 | 47.90 | 44,956 | -0.33(-0.67%) |
Jun 29, 2007 | 46.59 | 48.34 | 45.59 | 48.22 | 70,037 | +2.04(+4.42%) |
Jun 28, 2007 | 44.82 | 48.81 | 44.82 | 46.18 | 39,480 | +1.12(+2.50%) |
Jun 27, 2007 | 45.94 | 46.03 | 44.20 | 45.06 | 60,911 | -1.15(-2.50%) |
Jun 26, 2007 | 47.63 | 48.07 | 45.12 | 46.21 | 36,472 | -1.27(-2.68%) |
Jun 25, 2007 | 46.57 | 48.37 | 46.57 | 47.48 | 65,542 | +0.89(+1.90%) |
Jun 22, 2007 | 48.58 | 49.11 | 46.48 | 46.59 | 179,826 | -2.51(-5.12%) |
Jun 21, 2007 | 48.52 | 49.52 | 47.28 | 49.11 | 25,013 | +1.30(+2.72%) |
Jun 20, 2007 | 47.78 | 48.37 | 47.25 | 47.81 | 19,672 | -0.47(-0.98%) |
Jun 19, 2007 | 47.93 | 48.99 | 47.39 | 48.28 | 27,852 | +0.12(+0.25%) |
Jun 18, 2007 | 47.63 | 49.49 | 47.63 | 48.16 | 36,235 | -0.03(-0.06%) |
Jun 15, 2007 | 46.95 | 48.19 | 46.09 | 48.19 | 63,649 | +2.63(+5.78%) |
Jun 14, 2007 | 45.62 | 45.97 | 44.97 | 45.56 | 28,495 | -0.12(-0.26%) |
Jun 13, 2007 | 45.26 | 46.27 | 44.38 | 45.68 | 20,010 | +0.86(+1.91%) |
Jun 12, 2007 | 44.64 | 44.97 | 44.38 | 44.82 | 20,653 | +0.41(+0.93%) |
Jun 11, 2007 | 44.32 | 44.76 | 44.32 | 44.41 | 11,830 | -0.21(-0.46%) |
Jun 08, 2007 | 44.76 | 44.76 | 43.70 | 44.61 | 15,920 | -0.03(-0.07%) |
Jun 07, 2007 | 45.12 | 45.23 | 43.22 | 44.64 | 30,895 | -0.47(-1.05%) |
Jun 06, 2007 | 45.83 | 46.15 | 44.20 | 45.12 | 44,348 | -1.45(-3.11%) |
Jun 05, 2007 | 46.15 | 46.80 | 46.15 | 46.57 | 14,703 | +0.15(+0.32%) |
Jun 04, 2007 | 45.62 | 46.54 | 45.23 | 46.42 | 22,782 | +0.74(+1.62%) |