Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 73.55 | 76.47 | 70.01 | 70.01 | 21,642 | -4.07(-5.49%) |
Sep 27, 2007 | 71.55 | 74.26 | 70.75 | 74.08 | 26,255 | +2.27(+3.16%) |
Sep 26, 2007 | 71.34 | 72.90 | 69.45 | 71.81 | 27,273 | +0.09(+0.12%) |
Sep 25, 2007 | 72.11 | 73.76 | 68.60 | 71.72 | 38,840 | -1.00(-1.38%) |
Sep 24, 2007 | 75.47 | 76.59 | 71.16 | 72.73 | 28,324 | -1.42(-1.91%) |
Sep 21, 2007 | 72.87 | 75.91 | 72.49 | 74.14 | 30,970 | +1.27(+1.74%) |
Sep 20, 2007 | 70.46 | 73.05 | 69.25 | 72.87 | 27,578 | +1.86(+2.62%) |
Sep 19, 2007 | 69.42 | 72.22 | 67.98 | 71.02 | 28,392 | +2.00(+2.90%) |
Sep 18, 2007 | 65.65 | 69.60 | 64.56 | 69.01 | 26,119 | +3.36(+5.12%) |
Sep 17, 2007 | 66.21 | 67.86 | 64.38 | 65.65 | 25,170 | -0.62(-0.93%) |
Sep 14, 2007 | 65.09 | 67.07 | 63.73 | 66.27 | 14,450 | +0.32(+0.49%) |
Sep 13, 2007 | 64.68 | 66.83 | 62.79 | 65.95 | 21,031 | +1.71(+2.66%) |
Sep 12, 2007 | 68.07 | 68.07 | 63.97 | 64.24 | 27,307 | -2.48(-3.71%) |
Sep 11, 2007 | 64.47 | 67.01 | 63.91 | 66.71 | 20,183 | +2.24(+3.48%) |
Sep 10, 2007 | 64.15 | 64.62 | 61.85 | 64.47 | 23,338 | -0.97(-1.49%) |
Sep 07, 2007 | 67.80 | 67.80 | 63.65 | 65.44 | 22,829 | -3.10(-4.52%) |
Sep 06, 2007 | 67.42 | 70.19 | 64.71 | 68.54 | 42,945 | +1.12(+1.66%) |
Sep 05, 2007 | 69.72 | 69.98 | 64.88 | 67.42 | 28,867 | -3.04(-4.31%) |
Sep 04, 2007 | 70.43 | 73.43 | 69.22 | 70.46 | 28,562 | +1.18(+1.70%) |
Aug 31, 2007 | 67.80 | 70.51 | 65.56 | 69.28 | 39,417 | +1.98(+2.93%) |
Aug 30, 2007 | 62.05 | 67.63 | 62.05 | 67.30 | 33,141 | +4.51(+7.18%) |
Aug 29, 2007 | 61.73 | 63.35 | 59.31 | 62.79 | 27,883 | +2.77(+4.62%) |
Aug 28, 2007 | 60.40 | 62.35 | 58.78 | 60.02 | 31,343 | -1.44(-2.35%) |
Aug 27, 2007 | 62.41 | 64.15 | 60.70 | 61.46 | 29,545 | -1.86(-2.93%) |
Aug 24, 2007 | 59.40 | 63.32 | 58.43 | 63.32 | 25,577 | +3.74(+6.28%) |
Aug 23, 2007 | 58.49 | 61.61 | 56.69 | 59.58 | 26,662 | +2.48(+4.34%) |
Aug 22, 2007 | 58.28 | 58.43 | 56.07 | 57.10 | 28,494 | -0.85(-1.48%) |
Aug 21, 2007 | 59.70 | 60.61 | 56.90 | 57.96 | 30,495 | -1.77(-2.96%) |
Aug 20, 2007 | 60.31 | 61.32 | 57.04 | 59.73 | 43,250 | -0.83(-1.36%) |
Aug 17, 2007 | 61.26 | 64.85 | 58.46 | 60.55 | 87,959 | -0.41(-0.68%) |
Aug 16, 2007 | 52.97 | 61.35 | 52.97 | 60.96 | 53,969 | +7.19(+13.38%) |
Aug 15, 2007 | 56.10 | 57.43 | 53.62 | 53.77 | 28,731 | -2.18(-3.90%) |
Aug 14, 2007 | 57.63 | 61.55 | 54.77 | 55.95 | 67,538 | -2.33(-4.00%) |
Aug 13, 2007 | 63.97 | 63.97 | 56.90 | 58.28 | 58,820 | -3.33(-5.41%) |
Aug 10, 2007 | 63.20 | 65.15 | 54.51 | 61.61 | 72,355 | -3.21(-4.96%) |
Aug 09, 2007 | 58.43 | 67.66 | 43.45 | 64.83 | 111,128 | +1.80(+2.85%) |
Aug 08, 2007 | 50.44 | 63.56 | 49.82 | 63.03 | 99,764 | +13.38(+26.96%) |
Aug 07, 2007 | 48.17 | 52.59 | 47.46 | 49.64 | 47,965 | +0.88(+1.81%) |
Aug 06, 2007 | 44.93 | 49.38 | 43.60 | 48.76 | 33,006 | +3.60(+7.96%) |
Aug 03, 2007 | 46.28 | 49.94 | 44.99 | 45.16 | 26,018 | -4.78(-9.56%) |
Aug 02, 2007 | 46.90 | 50.00 | 46.34 | 49.94 | 24,593 | +2.62(+5.55%) |
Aug 01, 2007 | 45.75 | 48.11 | 45.75 | 47.31 | 21,710 | -1.06(-2.19%) |
Jul 31, 2007 | 49.26 | 49.35 | 46.70 | 48.38 | 27,578 | -0.35(-0.73%) |
Jul 30, 2007 | 46.43 | 49.82 | 45.72 | 48.73 | 15,977 | +1.56(+3.31%) |
Jul 27, 2007 | 49.23 | 49.23 | 45.58 | 47.17 | 28,392 | -2.36(-4.76%) |
Jul 26, 2007 | 50.70 | 52.18 | 48.91 | 49.53 | 39,892 | -3.15(-5.99%) |
Jul 25, 2007 | 52.71 | 53.27 | 51.85 | 52.68 | 25,712 | +0.27(+0.51%) |
Jul 24, 2007 | 52.80 | 53.42 | 51.26 | 52.41 | 24,254 | -1.33(-2.47%) |
Jul 23, 2007 | 53.21 | 54.09 | 52.89 | 53.74 | 17,401 | +0.47(+0.89%) |
Jul 20, 2007 | 53.39 | 53.65 | 52.41 | 53.27 | 24,254 | -0.53(-0.99%) |
Jul 19, 2007 | 57.46 | 57.46 | 53.18 | 53.80 | 41,893 | -2.18(-3.90%) |
Jul 18, 2007 | 55.83 | 56.13 | 53.51 | 55.98 | 26,119 | +0.18(+0.32%) |
Jul 17, 2007 | 55.27 | 56.87 | 55.19 | 55.80 | 24,762 | +0.77(+1.39%) |
Jul 16, 2007 | 53.45 | 55.22 | 51.80 | 55.04 | 39,993 | +1.33(+2.47%) |
Jul 13, 2007 | 53.18 | 54.45 | 52.18 | 53.71 | 23,643 | +0.35(+0.66%) |
Jul 12, 2007 | 53.45 | 55.07 | 52.24 | 53.36 | 27,510 | +0.47(+0.89%) |
Jul 11, 2007 | 53.03 | 54.24 | 52.27 | 52.89 | 36,601 | +1.03(+1.99%) |
Jul 10, 2007 | 60.26 | 60.26 | 51.68 | 51.85 | 68,556 | -9.08(-14.90%) |
Jul 09, 2007 | 49.38 | 61.17 | 49.26 | 60.93 | 124,323 | +11.70(+23.77%) |
Jul 06, 2007 | 48.38 | 49.76 | 47.99 | 49.23 | 30,733 | +0.94(+1.95%) |
Jul 05, 2007 | 47.31 | 48.43 | 46.81 | 48.29 | 17,673 | +1.00(+2.12%) |
Jul 03, 2007 | 47.52 | 47.76 | 47.08 | 47.29 | 10,787 | -0.44(-0.93%) |