Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 56.93 | 59.12 | 56.63 | 58.54 | 222,381 | +2.50(+4.46%) |
Aug 30, 2007 | 55.89 | 58.49 | 54.53 | 56.04 | 361,705 | -0.39(-0.70%) |
Aug 29, 2007 | 52.46 | 56.83 | 52.41 | 56.43 | 523,467 | +6.23(+12.42%) |
Aug 28, 2007 | 51.60 | 51.90 | 49.27 | 50.20 | 216,018 | +0.04(+0.07%) |
Aug 27, 2007 | 48.37 | 50.24 | 47.21 | 50.16 | 235,666 | +5.82(+13.13%) |
Aug 24, 2007 | 43.60 | 44.68 | 43.18 | 44.34 | 123,024 | +1.85(+4.34%) |
Aug 23, 2007 | 42.88 | 43.70 | 42.00 | 42.49 | 178,061 | +1.58(+3.85%) |
Aug 22, 2007 | 40.95 | 41.02 | 39.51 | 40.92 | 120,121 | +0.65(+1.62%) |
Aug 21, 2007 | 40.11 | 40.56 | 39.05 | 40.26 | 119,786 | -1.02(-2.47%) |
Aug 20, 2007 | 41.59 | 41.94 | 39.95 | 41.29 | 130,839 | +1.87(+4.75%) |
Aug 17, 2007 | 39.41 | 40.21 | 37.62 | 39.41 | 124,922 | +3.14(+8.64%) |
Aug 16, 2007 | 38.52 | 38.52 | 35.07 | 36.28 | 237,006 | -4.80(-11.69%) |
Aug 15, 2007 | 42.68 | 43.10 | 40.86 | 41.08 | 129,387 | -2.48(-5.70%) |
Aug 14, 2007 | 44.03 | 44.78 | 42.24 | 43.56 | 332,456 | +2.85(+7.00%) |
Aug 13, 2007 | 39.64 | 41.20 | 39.49 | 40.71 | 102,371 | +1.35(+3.44%) |
Aug 10, 2007 | 38.49 | 39.41 | 38.47 | 39.36 | 67,652 | +1.39(+3.66%) |
Aug 09, 2007 | 37.62 | 38.52 | 37.39 | 37.97 | 94,668 | +0.72(+1.92%) |
Aug 08, 2007 | 36.28 | 37.62 | 36.28 | 37.25 | 142,560 | +0.52(+1.41%) |
Aug 07, 2007 | 35.96 | 37.51 | 35.96 | 36.73 | 116,326 | -0.19(-0.51%) |
Aug 06, 2007 | 37.17 | 37.17 | 35.71 | 36.92 | 91,877 | -0.22(-0.60%) |
Aug 03, 2007 | 38.09 | 38.26 | 37.12 | 37.15 | 107,953 | -1.01(-2.65%) |
Aug 02, 2007 | 37.95 | 38.88 | 37.44 | 38.16 | 176,275 | +2.17(+6.02%) |
Aug 01, 2007 | 36.40 | 36.86 | 34.95 | 35.99 | 139,211 | -1.85(-4.88%) |
Jul 31, 2007 | 39.23 | 39.23 | 37.66 | 37.84 | 65,642 | -1.79(-4.52%) |
Jul 30, 2007 | 38.70 | 39.69 | 38.17 | 39.63 | 141,556 | +2.74(+7.43%) |
Jul 27, 2007 | 37.33 | 37.63 | 36.19 | 36.89 | 78,034 | +0.16(+0.44%) |
Jul 26, 2007 | 37.85 | 37.85 | 35.38 | 36.73 | 158,859 | +0.54(+1.49%) |
Jul 25, 2007 | 35.60 | 37.05 | 35.60 | 36.19 | 100,138 | +3.73(+11.48%) |
Jul 24, 2007 | 33.12 | 33.24 | 32.26 | 32.46 | 92,993 | -0.25(-0.77%) |
Jul 23, 2007 | 32.52 | 33.08 | 32.26 | 32.71 | 69,773 | +1.81(+5.86%) |
Jul 20, 2007 | 31.06 | 31.31 | 30.69 | 30.90 | 82,388 | +0.84(+2.80%) |
Jul 19, 2007 | 29.84 | 30.24 | 29.78 | 30.06 | 57,604 | +0.58(+1.97%) |
Jul 18, 2007 | 29.34 | 29.59 | 29.11 | 29.48 | 71,224 | +0.48(+1.67%) |
Jul 17, 2007 | 29.11 | 29.40 | 28.83 | 29.00 | 143,230 | -0.39(-1.31%) |
Jul 16, 2007 | 29.34 | 29.60 | 29.11 | 29.38 | 65,642 | -0.63(-2.09%) |
Jul 13, 2007 | 30.03 | 30.03 | 29.44 | 30.01 | 77,699 | -0.66(-2.16%) |
Jul 12, 2007 | 30.52 | 30.86 | 30.52 | 30.67 | 70,331 | -0.17(-0.55%) |
Jul 11, 2007 | 30.12 | 31.05 | 30.12 | 30.84 | 74,908 | -0.04(-0.15%) |
Jul 10, 2007 | 31.35 | 31.35 | 30.71 | 30.89 | 49,120 | -0.53(-1.68%) |
Jul 09, 2007 | 31.31 | 31.84 | 31.26 | 31.41 | 133,629 | -0.56(-1.76%) |
Jul 06, 2007 | 31.59 | 32.25 | 31.59 | 31.98 | 67,652 | +0.53(+1.68%) |
Jul 05, 2007 | 31.38 | 31.97 | 31.07 | 31.45 | 89,533 | -0.52(-1.63%) |
Jul 03, 2007 | 31.92 | 32.64 | 31.64 | 31.97 | 83,951 | -0.34(-1.05%) |
Jul 02, 2007 | 31.35 | 32.95 | 30.90 | 32.31 | 184,871 | +0.86(+2.73%) |
Jun 29, 2007 | 30.72 | 31.63 | 30.50 | 31.45 | 83,839 | +0.57(+1.86%) |
Jun 28, 2007 | 30.71 | 31.34 | 30.71 | 30.88 | 60,730 | -0.18(-0.58%) |
Jun 27, 2007 | 30.63 | 31.06 | 30.63 | 31.06 | 49,343 | -0.09(-0.29%) |
Jun 26, 2007 | 31.53 | 31.53 | 31.08 | 31.15 | 64,972 | +0.66(+2.17%) |
Jun 25, 2007 | 31.35 | 31.35 | 30.43 | 30.48 | 51,688 | -1.19(-3.75%) |
Jun 22, 2007 | 31.65 | 31.93 | 31.58 | 31.67 | 24,671 | -0.26(-0.80%) |
Jun 21, 2007 | 31.35 | 32.14 | 31.27 | 31.92 | 80,378 | +1.58(+5.19%) |
Jun 20, 2007 | 30.64 | 30.71 | 30.34 | 30.35 | 82,946 | +1.33(+4.60%) |
Jun 19, 2007 | 28.82 | 29.02 | 28.66 | 29.01 | 38,849 | +0.17(+0.59%) |
Jun 18, 2007 | 28.96 | 28.98 | 28.70 | 28.84 | 34,495 | -0.02(-0.06%) |
Jun 15, 2007 | 28.89 | 29.26 | 28.75 | 28.86 | 51,353 | +0.25(+0.88%) |
Jun 14, 2007 | 28.14 | 28.88 | 27.99 | 28.61 | 99,022 | +1.69(+6.29%) |
Jun 13, 2007 | 26.82 | 27.14 | 26.69 | 26.92 | 91,207 | +1.30(+5.07%) |
Jun 12, 2007 | 26.02 | 26.10 | 25.48 | 25.62 | 29,583 | -0.39(-1.52%) |
Jun 11, 2007 | 26.10 | 26.15 | 25.71 | 26.01 | 17,638 | -0.05(-0.20%) |
Jun 08, 2007 | 25.29 | 26.11 | 25.27 | 26.06 | 34,272 | +0.87(+3.44%) |
Jun 07, 2007 | 25.80 | 25.91 | 25.11 | 25.20 | 34,719 | -0.12(-0.46%) |
Jun 06, 2007 | 24.81 | 25.42 | 24.64 | 25.31 | 67,317 | -0.18(-0.70%) |
Jun 05, 2007 | 25.32 | 25.77 | 25.28 | 25.49 | 59,056 | +0.83(+3.38%) |
Jun 04, 2007 | 24.63 | 25.46 | 24.20 | 24.66 | 102,929 | -1.39(-5.33%) |