Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 55.00 | 55.10 | 51.95 | 53.15 | 8,376 | -0.75(-1.39%) |
Aug 30, 2007 | 56.20 | 56.20 | 52.25 | 53.90 | 17,005 | -1.35(-2.44%) |
Aug 29, 2007 | 53.60 | 56.00 | 51.85 | 55.25 | 20,102 | +2.15(+4.05%) |
Aug 28, 2007 | 54.45 | 56.50 | 52.50 | 53.10 | 31,486 | -0.75(-1.39%) |
Aug 27, 2007 | 52.50 | 54.90 | 50.70 | 53.85 | 18,685 | +3.85(+7.70%) |
Aug 24, 2007 | 49.35 | 51.65 | 49.00 | 50.00 | 16,998 | +1.25(+2.56%) |
Aug 23, 2007 | 47.25 | 49.89 | 45.35 | 48.75 | 15,221 | +0.10(+0.21%) |
Aug 22, 2007 | 47.25 | 49.70 | 46.50 | 48.65 | 25,037 | +1.75(+3.73%) |
Aug 21, 2007 | 45.50 | 47.00 | 44.30 | 46.90 | 12,363 | +2.10(+4.69%) |
Aug 20, 2007 | 43.60 | 44.80 | 43.60 | 44.80 | 8,402 | +1.80(+4.19%) |
Aug 17, 2007 | 43.50 | 43.74 | 43.00 | 43.00 | 3,384 | +0.50(+1.18%) |
Aug 16, 2007 | 42.40 | 44.15 | 42.40 | 42.50 | 9,555 | -0.50(-1.16%) |
Aug 15, 2007 | 43.00 | 44.80 | 42.55 | 43.00 | 8,522 | +0.35(+0.82%) |
Aug 14, 2007 | 43.15 | 43.35 | 42.40 | 42.65 | 6,253 | +0.10(+0.24%) |
Aug 13, 2007 | 44.20 | 44.40 | 42.50 | 42.55 | 5,681 | +0.05(+0.12%) |
Aug 10, 2007 | 43.20 | 43.25 | 42.50 | 42.50 | 6,395 | +0.00(+0.00%) |
Aug 09, 2007 | 43.55 | 43.95 | 42.35 | 42.50 | 8,781 | +0.00(+0.00%) |
Aug 08, 2007 | 45.10 | 47.30 | 42.30 | 42.50 | 27,955 | -2.25(-5.03%) |
Aug 07, 2007 | 41.75 | 44.80 | 41.50 | 44.75 | 4,994 | +2.75(+6.55%) |
Aug 06, 2007 | 43.90 | 43.90 | 41.75 | 42.00 | 11,282 | -0.85(-1.98%) |
Aug 03, 2007 | 43.35 | 45.33 | 42.15 | 42.85 | 20,042 | -2.05(-4.57%) |
Aug 02, 2007 | 45.00 | 45.50 | 43.55 | 44.90 | 11,361 | +1.65(+3.82%) |
Aug 01, 2007 | 43.50 | 44.80 | 42.85 | 43.25 | 6,114 | +0.70(+1.65%) |
Jul 31, 2007 | 45.00 | 45.00 | 42.00 | 42.55 | 10,837 | -0.20(-0.47%) |
Jul 30, 2007 | 44.35 | 45.00 | 42.00 | 42.75 | 13,293 | -0.55(-1.27%) |
Jul 27, 2007 | 44.50 | 45.40 | 43.30 | 43.30 | 10,516 | -0.70(-1.59%) |
Jul 26, 2007 | 42.00 | 45.00 | 41.65 | 44.00 | 14,992 | +2.10(+5.01%) |
Jul 25, 2007 | 43.50 | 44.06 | 41.25 | 41.90 | 13,056 | -1.60(-3.68%) |
Jul 24, 2007 | 44.55 | 44.55 | 42.90 | 43.50 | 10,974 | -1.75(-3.87%) |
Jul 23, 2007 | 46.55 | 46.55 | 43.70 | 45.25 | 19,230 | -1.05(-2.27%) |
Jul 20, 2007 | 49.40 | 49.95 | 45.00 | 46.30 | 21,752 | -1.70(-3.54%) |
Jul 19, 2007 | 49.80 | 50.75 | 47.55 | 48.00 | 14,621 | -1.30(-2.64%) |
Jul 18, 2007 | 45.75 | 49.70 | 45.00 | 49.30 | 22,163 | +3.15(+6.83%) |
Jul 17, 2007 | 49.40 | 50.05 | 45.85 | 46.15 | 39,817 | -4.10(-8.16%) |
Jul 16, 2007 | 53.50 | 53.50 | 49.50 | 50.25 | 28,214 | -3.30(-6.16%) |
Jul 13, 2007 | 50.25 | 56.80 | 48.05 | 53.55 | 88,931 | +4.30(+8.73%) |
Jul 12, 2007 | 50.85 | 50.85 | 47.70 | 49.25 | 30,915 | -1.95(-3.81%) |
Jul 11, 2007 | 53.95 | 53.95 | 50.00 | 51.20 | 26,834 | -1.65(-3.12%) |
Jul 10, 2007 | 58.20 | 59.00 | 51.60 | 52.85 | 65,808 | -4.10(-7.20%) |
Jul 09, 2007 | 54.65 | 64.95 | 53.75 | 56.95 | 178,366 | +7.20(+14.47%) |
Jul 06, 2007 | 41.55 | 53.00 | 41.55 | 49.75 | 113,591 | +8.15(+19.59%) |
Jul 05, 2007 | 39.40 | 42.00 | 39.40 | 41.60 | 6,369 | +2.60(+6.67%) |
Jul 03, 2007 | 39.00 | 42.50 | 38.50 | 39.00 | 6,538 | +0.15(+0.39%) |
Jul 02, 2007 | 39.35 | 39.35 | 37.85 | 38.85 | 2,430 | +2.10(+5.71%) |
Jun 29, 2007 | 36.30 | 38.00 | 36.30 | 36.75 | 1,846 | -0.20(-0.54%) |
Jun 28, 2007 | 36.70 | 37.70 | 36.59 | 36.95 | 2,599 | +0.30(+0.82%) |
Jun 27, 2007 | 36.85 | 36.85 | 36.45 | 36.65 | 1,060 | -0.15(-0.41%) |
Jun 26, 2007 | 38.60 | 39.10 | 36.65 | 36.80 | 5,834 | -2.15(-5.52%) |
Jun 25, 2007 | 38.50 | 39.35 | 37.50 | 38.95 | 4,861 | +0.25(+0.65%) |
Jun 22, 2007 | 38.10 | 39.75 | 38.10 | 38.70 | 1,110 | +0.00(+0.00%) |
Jun 21, 2007 | 37.50 | 39.90 | 37.30 | 38.70 | 2,982 | +1.05(+2.79%) |
Jun 20, 2007 | 40.60 | 43.75 | 37.60 | 37.65 | 28,760 | -2.50(-6.23%) |
Jun 19, 2007 | 37.75 | 42.25 | 35.85 | 40.15 | 20,820 | +2.65(+7.07%) |
Jun 18, 2007 | 36.25 | 37.75 | 36.20 | 37.50 | 4,700 | +0.65(+1.76%) |
Jun 15, 2007 | 36.50 | 38.00 | 35.10 | 36.85 | 3,240 | +1.10(+3.08%) |
Jun 14, 2007 | 35.50 | 36.55 | 35.50 | 35.75 | 1,060 | +0.50(+1.42%) |
Jun 13, 2007 | 35.25 | 35.80 | 35.15 | 35.25 | 700 | -0.25(-0.70%) |
Jun 12, 2007 | 35.95 | 36.00 | 35.25 | 35.50 | 940 | +0.00(+0.00%) |
Jun 11, 2007 | 35.49 | 35.65 | 35.35 | 35.50 | 430 | -0.05(-0.14%) |
Jun 08, 2007 | 35.81 | 35.90 | 35.55 | 35.55 | 140 | +0.00(+0.00%) |
Jun 07, 2007 | 35.75 | 35.90 | 35.17 | 35.55 | 1,131 | +0.05(+0.14%) |
Jun 06, 2007 | 36.06 | 36.45 | 35.50 | 35.50 | 894 | -0.30(-0.84%) |
Jun 05, 2007 | 36.45 | 36.45 | 35.70 | 35.80 | 1,678 | +0.00(+0.00%) |
Jun 04, 2007 | 36.00 | 38.00 | 35.25 | 35.80 | 4,138 | -0.20(-0.54%) |