Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 66.55 | 68.75 | 65.00 | 66.50 | 24,445 | -0.25(-0.37%) |
Sep 27, 2007 | 71.80 | 74.10 | 65.00 | 66.75 | 40,596 | -4.60(-6.45%) |
Sep 26, 2007 | 73.55 | 76.50 | 69.00 | 71.35 | 62,857 | -1.45(-1.99%) |
Sep 25, 2007 | 72.00 | 80.00 | 65.55 | 72.80 | 215,699 | +0.80(+1.11%) |
Sep 24, 2007 | 51.55 | 72.85 | 51.15 | 72.00 | 172,829 | +21.05(+41.32%) |
Sep 21, 2007 | 51.65 | 53.75 | 50.05 | 50.95 | 10,008 | -0.65(-1.26%) |
Sep 20, 2007 | 54.00 | 54.50 | 50.75 | 51.60 | 12,003 | -1.55(-2.92%) |
Sep 19, 2007 | 54.50 | 54.50 | 53.00 | 53.15 | 6,914 | +0.00(+0.00%) |
Sep 18, 2007 | 55.10 | 56.25 | 50.80 | 53.15 | 12,165 | -0.60(-1.12%) |
Sep 17, 2007 | 52.90 | 54.25 | 52.25 | 53.75 | 4,203 | +0.85(+1.61%) |
Sep 14, 2007 | 51.60 | 53.40 | 50.75 | 52.90 | 6,610 | +1.65(+3.22%) |
Sep 13, 2007 | 54.95 | 54.95 | 50.00 | 51.25 | 7,288 | +0.60(+1.18%) |
Sep 12, 2007 | 51.50 | 52.25 | 50.65 | 50.65 | 8,310 | -0.95(-1.84%) |
Sep 11, 2007 | 55.50 | 55.75 | 51.50 | 51.60 | 9,625 | -3.20(-5.84%) |
Sep 10, 2007 | 53.75 | 56.05 | 53.70 | 54.80 | 9,681 | +0.65(+1.20%) |
Sep 07, 2007 | 56.00 | 57.85 | 53.40 | 54.15 | 12,728 | -1.95(-3.48%) |
Sep 06, 2007 | 57.85 | 59.75 | 56.10 | 56.10 | 11,152 | -1.80(-3.11%) |
Sep 05, 2007 | 51.25 | 58.65 | 51.25 | 57.90 | 37,236 | +7.05(+13.86%) |
Sep 04, 2007 | 52.65 | 52.80 | 50.40 | 50.85 | 12,346 | -2.30(-4.33%) |
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%) |