Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 64.00 | 65.60 | 64.00 | 65.60 | 14,287 | +1.00(+1.55%) |
Aug 30, 2007 | 63.80 | 65.00 | 61.40 | 64.60 | 33,139 | +0.20(+0.31%) |
Aug 29, 2007 | 61.60 | 64.60 | 61.00 | 64.40 | 18,225 | +3.80(+6.27%) |
Aug 28, 2007 | 63.00 | 63.00 | 60.40 | 60.60 | 14,464 | -2.00(-3.19%) |
Aug 27, 2007 | 63.60 | 64.00 | 62.40 | 62.60 | 19,101 | -0.60(-0.95%) |
Aug 24, 2007 | 62.80 | 63.20 | 61.60 | 63.20 | 17,524 | +2.40(+3.95%) |
Aug 23, 2007 | 60.60 | 61.60 | 60.00 | 60.80 | 15,052 | +1.00(+1.67%) |
Aug 22, 2007 | 62.00 | 63.40 | 59.20 | 59.80 | 19,176 | -2.40(-3.86%) |
Aug 21, 2007 | 61.40 | 62.40 | 61.40 | 62.20 | 19,957 | +0.00(+0.00%) |
Aug 20, 2007 | 59.60 | 62.20 | 59.50 | 62.20 | 17,052 | +2.60(+4.36%) |
Aug 17, 2007 | 59.20 | 60.20 | 58.40 | 59.60 | 18,360 | +2.00(+3.47%) |
Aug 16, 2007 | 58.20 | 61.16 | 56.00 | 57.60 | 24,038 | -1.40(-2.37%) |
Aug 15, 2007 | 64.40 | 65.80 | 58.40 | 59.00 | 21,250 | -5.40(-8.39%) |
Aug 14, 2007 | 67.20 | 67.40 | 62.60 | 64.40 | 31,416 | -3.00(-4.45%) |
Aug 13, 2007 | 63.60 | 68.80 | 61.00 | 67.40 | 64,699 | +3.80(+5.97%) |
Aug 10, 2007 | 58.00 | 64.40 | 56.40 | 63.60 | 42,923 | +1.60(+2.58%) |
Aug 09, 2007 | 60.60 | 62.20 | 60.40 | 62.00 | 31,439 | +0.40(+0.65%) |
Aug 08, 2007 | 59.20 | 62.00 | 59.20 | 61.60 | 37,078 | +2.60(+4.41%) |
Aug 07, 2007 | 55.60 | 59.80 | 55.60 | 59.00 | 20,146 | +3.60(+6.50%) |
Aug 06, 2007 | 54.00 | 56.20 | 52.00 | 55.40 | 39,156 | +0.00(+0.00%) |
Aug 03, 2007 | 56.20 | 57.60 | 54.80 | 55.40 | 26,791 | -0.60(-1.07%) |
Aug 02, 2007 | 56.60 | 57.00 | 55.20 | 56.00 | 24,797 | -0.60(-1.06%) |
Aug 01, 2007 | 58.60 | 59.60 | 56.00 | 56.60 | 19,654 | -2.80(-4.71%) |
Jul 31, 2007 | 55.40 | 60.00 | 54.80 | 59.40 | 33,468 | +4.60(+8.39%) |
Jul 30, 2007 | 56.40 | 57.40 | 54.40 | 54.80 | 29,579 | -2.20(-3.86%) |
Jul 27, 2007 | 57.20 | 58.80 | 56.20 | 57.00 | 16,509 | -0.80(-1.38%) |
Jul 26, 2007 | 58.40 | 59.60 | 57.20 | 57.80 | 28,538 | -0.60(-1.03%) |
Jul 25, 2007 | 59.00 | 60.00 | 58.40 | 58.40 | 16,081 | +0.00(+0.00%) |
Jul 24, 2007 | 59.20 | 60.00 | 58.40 | 58.40 | 14,252 | -1.40(-2.34%) |
Jul 23, 2007 | 60.20 | 60.40 | 59.20 | 59.80 | 13,114 | -0.40(-0.66%) |
Jul 20, 2007 | 60.40 | 61.00 | 59.60 | 60.20 | 18,113 | +0.20(+0.33%) |
Jul 19, 2007 | 60.20 | 61.40 | 60.00 | 60.00 | 14,664 | -0.20(-0.33%) |
Jul 18, 2007 | 60.20 | 61.00 | 60.00 | 60.20 | 13,187 | -1.20(-1.95%) |
Jul 17, 2007 | 61.60 | 62.80 | 61.20 | 61.40 | 14,208 | -0.40(-0.65%) |
Jul 16, 2007 | 61.00 | 62.60 | 60.60 | 61.80 | 19,058 | +0.80(+1.31%) |
Jul 13, 2007 | 61.80 | 62.00 | 60.80 | 61.00 | 10,623 | -1.40(-2.24%) |
Jul 12, 2007 | 62.60 | 62.60 | 60.20 | 62.40 | 23,168 | -0.20(-0.32%) |
Jul 11, 2007 | 63.00 | 63.00 | 60.60 | 62.60 | 13,184 | +0.20(+0.32%) |
Jul 10, 2007 | 61.40 | 63.00 | 60.00 | 62.40 | 22,844 | +0.00(+0.00%) |
Jul 09, 2007 | 61.60 | 63.20 | 61.20 | 62.40 | 41,578 | +1.40(+2.30%) |
Jul 06, 2007 | 59.80 | 61.00 | 59.20 | 61.00 | 35,675 | +0.80(+1.33%) |
Jul 05, 2007 | 60.60 | 61.00 | 59.80 | 60.20 | 16,692 | -0.80(-1.31%) |
Jul 03, 2007 | 60.00 | 61.40 | 59.80 | 61.00 | 18,362 | +1.40(+2.35%) |
Jul 02, 2007 | 57.80 | 59.80 | 57.80 | 59.60 | 22,583 | +1.60(+2.76%) |
Jun 29, 2007 | 57.80 | 58.40 | 57.60 | 58.00 | 18,505 | +0.00(+0.00%) |
Jun 28, 2007 | 58.20 | 59.60 | 57.60 | 58.00 | 17,960 | -0.60(-1.02%) |
Jun 27, 2007 | 58.00 | 59.00 | 58.00 | 58.60 | 15,076 | +0.80(+1.38%) |
Jun 26, 2007 | 60.00 | 60.60 | 57.80 | 57.80 | 37,925 | -2.20(-3.67%) |
Jun 25, 2007 | 61.40 | 62.00 | 59.80 | 60.00 | 22,674 | -1.40(-2.28%) |
Jun 22, 2007 | 61.00 | 61.40 | 60.00 | 61.40 | 328,703 | +0.40(+0.66%) |
Jun 21, 2007 | 60.60 | 61.80 | 60.00 | 61.00 | 27,204 | -0.20(-0.33%) |
Jun 20, 2007 | 62.00 | 64.40 | 61.00 | 61.20 | 57,090 | -0.80(-1.29%) |
Jun 19, 2007 | 60.80 | 62.20 | 59.80 | 62.00 | 27,085 | +0.80(+1.31%) |
Jun 18, 2007 | 63.80 | 63.80 | 59.80 | 61.20 | 45,745 | -2.40(-3.77%) |
Jun 15, 2007 | 63.40 | 63.60 | 61.20 | 63.60 | 31,725 | +2.00(+3.25%) |
Jun 14, 2007 | 60.80 | 61.60 | 59.00 | 61.60 | 30,135 | +1.20(+1.99%) |
Jun 13, 2007 | 60.20 | 61.60 | 60.00 | 60.40 | 33,185 | +0.40(+0.67%) |
Jun 12, 2007 | 58.60 | 61.60 | 58.00 | 60.00 | 33,805 | +1.60(+2.74%) |
Jun 11, 2007 | 60.20 | 60.20 | 58.20 | 58.40 | 26,600 | -1.80(-2.99%) |
Jun 08, 2007 | 61.00 | 61.00 | 60.00 | 60.20 | 14,610 | -1.00(-1.63%) |
Jun 07, 2007 | 62.80 | 62.80 | 61.00 | 61.20 | 28,703 | -1.80(-2.86%) |
Jun 06, 2007 | 63.20 | 64.00 | 61.40 | 63.00 | 30,860 | -0.60(-0.94%) |
Jun 05, 2007 | 64.20 | 64.20 | 61.80 | 63.60 | 29,874 | -0.60(-0.93%) |
Jun 04, 2007 | 63.00 | 66.00 | 63.00 | 64.20 | 47,802 | +1.40(+2.23%) |