Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 66.76 | 67.21 | 65.00 | 66.83 | 3,730,464 | +3.84(+6.10%) |
Aug 30, 2007 | 61.69 | 64.86 | 60.88 | 62.98 | 3,696,584 | -3.43(-5.17%) |
Aug 29, 2007 | 64.67 | 67.04 | 63.96 | 66.42 | 6,378,997 | +5.39(+8.84%) |
Aug 28, 2007 | 66.47 | 68.52 | 58.77 | 61.02 | 10,129,344 | -5.37(-8.09%) |
Aug 27, 2007 | 65.07 | 68.76 | 62.16 | 66.40 | 10,054,967 | +13.14(+24.68%) |
Aug 24, 2007 | 50.43 | 53.52 | 49.78 | 53.25 | 2,974,755 | +5.52(+11.57%) |
Aug 23, 2007 | 49.28 | 49.78 | 46.86 | 47.73 | 1,632,027 | -0.53(-1.10%) |
Aug 22, 2007 | 48.25 | 48.40 | 46.18 | 48.27 | 2,873,115 | +6.53(+15.64%) |
Aug 21, 2007 | 40.96 | 42.10 | 39.93 | 41.74 | 1,548,646 | +1.89(+4.75%) |
Aug 20, 2007 | 39.50 | 40.20 | 38.61 | 39.85 | 1,708,410 | +1.84(+4.85%) |
Aug 17, 2007 | 37.64 | 39.39 | 35.93 | 38.00 | 2,505,176 | +1.48(+4.05%) |
Aug 16, 2007 | 35.27 | 36.82 | 33.27 | 36.52 | 4,326,207 | -2.03(-5.27%) |
Aug 15, 2007 | 40.61 | 40.72 | 37.74 | 38.56 | 2,273,612 | -3.78(-8.92%) |
Aug 14, 2007 | 44.01 | 44.17 | 42.18 | 42.33 | 943,267 | -1.73(-3.92%) |
Aug 13, 2007 | 44.76 | 45.10 | 43.85 | 44.06 | 1,117,536 | +0.34(+0.79%) |
Aug 10, 2007 | 42.39 | 44.51 | 41.40 | 43.71 | 1,684,977 | -0.55(-1.25%) |
Aug 09, 2007 | 45.00 | 46.10 | 43.79 | 44.26 | 1,902,967 | -1.29(-2.84%) |
Aug 08, 2007 | 45.86 | 46.83 | 44.87 | 45.56 | 1,884,404 | +2.77(+6.47%) |
Aug 07, 2007 | 41.87 | 43.48 | 41.20 | 42.78 | 1,908,749 | +0.04(+0.09%) |
Aug 06, 2007 | 43.87 | 44.17 | 39.53 | 42.75 | 3,819,526 | -2.65(-5.84%) |
Aug 03, 2007 | 45.94 | 47.29 | 45.19 | 45.40 | 833,106 | -1.89(-4.01%) |
Aug 02, 2007 | 47.46 | 47.66 | 46.64 | 47.29 | 636,317 | -0.33(-0.68%) |
Aug 01, 2007 | 48.06 | 48.25 | 46.40 | 47.62 | 1,258,129 | -2.03(-4.09%) |
Jul 31, 2007 | 50.47 | 51.25 | 49.29 | 49.65 | 1,033,546 | +0.37(+0.76%) |
Jul 30, 2007 | 47.75 | 49.41 | 47.57 | 49.27 | 942,455 | +2.79(+6.00%) |
Jul 27, 2007 | 48.18 | 48.18 | 46.03 | 46.48 | 1,498,840 | -1.08(-2.28%) |
Jul 26, 2007 | 49.33 | 49.59 | 44.36 | 47.57 | 3,228,653 | -3.25(-6.40%) |
Jul 25, 2007 | 50.90 | 51.87 | 49.50 | 50.82 | 1,194,223 | +1.82(+3.72%) |
Jul 24, 2007 | 50.03 | 51.15 | 48.81 | 49.00 | 1,293,429 | +0.02(+0.04%) |
Jul 23, 2007 | 47.86 | 49.54 | 47.72 | 48.98 | 1,179,920 | +2.34(+5.01%) |
Jul 20, 2007 | 47.22 | 47.28 | 46.24 | 46.64 | 753,274 | +0.40(+0.87%) |
Jul 19, 2007 | 45.65 | 46.59 | 45.55 | 46.24 | 636,824 | +0.61(+1.34%) |
Jul 18, 2007 | 45.83 | 45.94 | 44.87 | 45.62 | 773,866 | -1.39(-2.96%) |
Jul 17, 2007 | 47.79 | 47.81 | 46.79 | 47.01 | 531,633 | -0.06(-0.13%) |
Jul 16, 2007 | 47.47 | 47.79 | 46.83 | 47.07 | 872,260 | +0.18(+0.38%) |
Jul 13, 2007 | 47.38 | 47.44 | 46.56 | 46.90 | 523,823 | -0.20(-0.42%) |
Jul 12, 2007 | 46.66 | 47.11 | 46.43 | 47.09 | 779,851 | +1.55(+3.40%) |
Jul 11, 2007 | 44.90 | 45.69 | 44.81 | 45.55 | 545,835 | +0.39(+0.87%) |
Jul 10, 2007 | 46.09 | 45.93 | 44.95 | 45.15 | 988,812 | -1.68(-3.58%) |
Jul 09, 2007 | 47.04 | 47.27 | 46.34 | 46.83 | 992,362 | +0.21(+0.44%) |
Jul 06, 2007 | 46.31 | 47.46 | 46.04 | 46.62 | 1,431,891 | +1.11(+2.45%) |
Jul 05, 2007 | 45.20 | 46.42 | 43.38 | 45.51 | 2,274,532 | -2.43(-5.06%) |
Jul 03, 2007 | 45.45 | 48.73 | 45.36 | 47.93 | 1,420,631 | +5.07(+11.82%) |
Jul 02, 2007 | 42.42 | 42.88 | 42.10 | 42.86 | 685,514 | +0.77(+1.83%) |
Jun 29, 2007 | 41.60 | 42.26 | 41.60 | 42.09 | 464,279 | +0.83(+2.01%) |
Jun 28, 2007 | 41.60 | 42.14 | 41.26 | 41.27 | 741,000 | -0.34(-0.81%) |
Jun 27, 2007 | 41.45 | 41.73 | 40.04 | 41.60 | 639,969 | -0.15(-0.35%) |
Jun 26, 2007 | 42.23 | 42.74 | 41.42 | 41.75 | 475,437 | -0.48(-1.14%) |
Jun 25, 2007 | 42.39 | 42.85 | 41.62 | 42.23 | 618,160 | -0.40(-0.95%) |
Jun 22, 2007 | 42.80 | 43.38 | 41.98 | 42.64 | 1,247,275 | +0.53(+1.26%) |
Jun 21, 2007 | 40.76 | 42.10 | 40.43 | 42.10 | 1,065,296 | +2.13(+5.33%) |
Jun 20, 2007 | 40.62 | 41.27 | 39.77 | 39.98 | 999,463 | -0.92(-2.24%) |
Jun 19, 2007 | 40.32 | 41.29 | 40.17 | 40.89 | 810,485 | +0.24(+0.58%) |
Jun 18, 2007 | 41.88 | 41.89 | 39.53 | 40.66 | 1,522,069 | -1.25(-2.99%) |
Jun 15, 2007 | 41.30 | 42.04 | 40.43 | 41.91 | 1,976,813 | +3.71(+9.70%) |
Jun 14, 2007 | 37.71 | 39.07 | 37.38 | 38.20 | 2,010,287 | +3.11(+8.85%) |
Jun 13, 2007 | 34.43 | 35.16 | 34.43 | 35.10 | 1,137,925 | +1.27(+3.76%) |
Jun 12, 2007 | 33.82 | 33.82 | 33.82 | 33.82 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 33.49 | 33.93 | 33.24 | 33.82 | 703,418 | +0.58(+1.75%) |
Jun 08, 2007 | 32.54 | 33.38 | 32.36 | 33.24 | 600,294 | +0.81(+2.49%) |
Jun 07, 2007 | 33.21 | 33.31 | 32.14 | 32.43 | 733,595 | -0.67(-2.02%) |
Jun 06, 2007 | 33.59 | 33.59 | 32.88 | 33.10 | 498,081 | -0.51(-1.53%) |
Jun 05, 2007 | 33.43 | 33.80 | 33.43 | 33.62 | 486,291 | +0.29(+0.86%) |
Jun 04, 2007 | 33.13 | 33.41 | 33.05 | 33.33 | 472,698 | -0.24(-0.70%) |