Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 27.62 | 27.97 | 26.83 | 27.69 | 71,838 | +0.46(+1.69%) |
Aug 30, 2007 | 26.75 | 27.87 | 26.20 | 27.23 | 83,239 | -0.01(-0.04%) |
Aug 29, 2007 | 26.00 | 27.30 | 25.90 | 27.24 | 132,204 | +1.44(+5.58%) |
Aug 28, 2007 | 26.85 | 27.35 | 25.62 | 25.80 | 158,176 | -1.58(-5.77%) |
Aug 27, 2007 | 28.15 | 28.15 | 26.76 | 27.38 | 157,257 | -0.76(-2.70%) |
Aug 24, 2007 | 26.98 | 28.14 | 26.56 | 28.14 | 151,259 | +1.30(+4.84%) |
Aug 23, 2007 | 27.85 | 27.85 | 26.12 | 26.84 | 148,624 | -0.90(-3.24%) |
Aug 22, 2007 | 26.42 | 28.85 | 26.35 | 27.74 | 219,730 | +1.57(+6.00%) |
Aug 21, 2007 | 25.09 | 26.41 | 25.09 | 26.17 | 119,741 | +0.83(+3.28%) |
Aug 20, 2007 | 25.75 | 26.38 | 25.06 | 25.34 | 142,479 | -0.10(-0.39%) |
Aug 17, 2007 | 25.93 | 26.19 | 24.43 | 25.44 | 187,613 | +1.06(+4.35%) |
Aug 16, 2007 | 24.00 | 24.87 | 22.52 | 24.38 | 271,952 | -0.53(-2.13%) |
Aug 15, 2007 | 25.90 | 26.30 | 24.65 | 24.91 | 192,098 | -1.16(-4.45%) |
Aug 14, 2007 | 27.45 | 27.45 | 25.15 | 26.07 | 265,940 | -1.63(-5.88%) |
Aug 13, 2007 | 22.94 | 28.46 | 22.94 | 27.70 | 520,276 | +5.18(+23.00%) |
Aug 10, 2007 | 22.50 | 22.87 | 21.37 | 22.52 | 467,395 | -0.36(-1.57%) |
Aug 09, 2007 | 27.03 | 27.03 | 22.75 | 22.88 | 535,891 | -4.95(-17.79%) |
Aug 08, 2007 | 29.99 | 31.90 | 27.41 | 27.83 | 354,166 | -1.80(-6.07%) |
Aug 07, 2007 | 29.25 | 30.34 | 28.57 | 29.63 | 337,404 | +0.32(+1.09%) |
Aug 06, 2007 | 28.72 | 29.48 | 26.75 | 29.31 | 253,639 | +1.26(+4.49%) |
Aug 03, 2007 | 28.17 | 29.87 | 27.75 | 28.05 | 177,912 | -1.09(-3.74%) |
Aug 02, 2007 | 29.29 | 29.50 | 28.75 | 29.14 | 234,340 | -0.35(-1.19%) |
Aug 01, 2007 | 29.34 | 30.13 | 28.28 | 29.49 | 253,604 | -0.23(-0.77%) |
Jul 31, 2007 | 29.98 | 30.64 | 29.29 | 29.72 | 203,054 | +0.18(+0.61%) |
Jul 30, 2007 | 29.38 | 30.15 | 28.26 | 29.54 | 221,908 | -0.08(-0.27%) |
Jul 27, 2007 | 29.20 | 30.57 | 28.85 | 29.62 | 265,341 | -0.09(-0.30%) |
Jul 26, 2007 | 29.34 | 31.47 | 29.03 | 29.71 | 487,032 | -0.64(-2.11%) |
Jul 25, 2007 | 33.86 | 34.55 | 29.34 | 30.35 | 624,743 | -3.53(-10.42%) |
Jul 24, 2007 | 34.07 | 34.95 | 33.10 | 33.88 | 330,575 | -1.69(-4.75%) |
Jul 23, 2007 | 36.92 | 36.92 | 33.64 | 35.57 | 447,674 | -0.97(-2.65%) |
Jul 20, 2007 | 37.80 | 38.07 | 36.35 | 36.54 | 184,423 | -1.45(-3.82%) |
Jul 19, 2007 | 37.77 | 38.07 | 37.36 | 37.99 | 150,197 | +0.88(+2.37%) |
Jul 18, 2007 | 38.07 | 38.07 | 36.11 | 37.11 | 246,604 | -0.64(-1.70%) |
Jul 17, 2007 | 37.77 | 37.86 | 35.86 | 37.75 | 203,491 | -16.85(-30.86%) |
Jul 16, 2007 | 54.35 | 56.20 | 54.05 | 54.60 | 247,500 | +0.18(+0.33%) |
Jul 13, 2007 | 54.74 | 54.82 | 53.42 | 54.42 | 91,085 | -0.38(-0.69%) |
Jul 12, 2007 | 53.53 | 54.98 | 53.30 | 54.80 | 170,181 | +1.72(+3.24%) |
Jul 11, 2007 | 51.48 | 53.91 | 51.33 | 53.08 | 228,620 | +1.19(+2.29%) |
Jul 10, 2007 | 54.09 | 54.48 | 51.56 | 51.89 | 216,657 | -2.83(-5.17%) |
Jul 09, 2007 | 52.99 | 55.38 | 52.32 | 54.72 | 198,516 | +1.72(+3.25%) |
Jul 06, 2007 | 52.21 | 53.37 | 51.11 | 53.00 | 168,381 | +1.00(+1.92%) |
Jul 05, 2007 | 53.05 | 54.05 | 50.71 | 52.00 | 250,451 | -0.80(-1.52%) |
Jul 03, 2007 | 50.74 | 53.37 | 50.74 | 52.80 | 143,510 | +1.90(+3.73%) |
Jul 02, 2007 | 49.33 | 51.19 | 48.80 | 50.90 | 260,365 | +1.65(+3.35%) |
Jun 29, 2007 | 49.26 | 50.28 | 48.34 | 49.25 | 224,575 | +0.04(+0.08%) |
Jun 28, 2007 | 46.60 | 49.83 | 46.52 | 49.21 | 247,357 | +2.77(+5.96%) |
Jun 27, 2007 | 45.53 | 46.51 | 45.06 | 46.44 | 123,969 | -0.08(-0.17%) |
Jun 26, 2007 | 45.84 | 47.14 | 45.56 | 46.52 | 209,679 | +0.68(+1.48%) |
Jun 25, 2007 | 45.91 | 47.26 | 44.69 | 45.84 | 247,239 | -0.40(-0.87%) |
Jun 22, 2007 | 47.72 | 47.75 | 46.20 | 46.24 | 986,131 | -1.22(-2.57%) |
Jun 21, 2007 | 44.80 | 47.69 | 43.01 | 47.46 | 261,940 | +2.71(+6.06%) |
Jun 20, 2007 | 46.28 | 46.40 | 44.50 | 44.75 | 203,300 | -1.25(-2.72%) |
Jun 19, 2007 | 44.00 | 46.33 | 43.86 | 46.00 | 238,200 | +2.04(+4.64%) |
Jun 18, 2007 | 44.60 | 44.63 | 43.44 | 43.96 | 126,800 | -0.63(-1.41%) |
Jun 15, 2007 | 45.12 | 45.85 | 44.39 | 44.59 | 120,600 | -0.23(-0.51%) |
Jun 14, 2007 | 44.61 | 45.38 | 44.02 | 44.82 | 138,900 | +0.50(+1.13%) |
Jun 13, 2007 | 42.16 | 44.42 | 42.16 | 44.32 | 187,800 | +1.53(+3.58%) |
Jun 12, 2007 | 42.14 | 43.00 | 41.04 | 42.79 | 230,200 | -0.76(-1.75%) |
Jun 11, 2007 | 43.94 | 43.94 | 42.83 | 43.55 | 108,369 | -0.24(-0.55%) |
Jun 08, 2007 | 43.02 | 44.00 | 40.31 | 43.79 | 255,371 | +0.09(+0.21%) |
Jun 07, 2007 | 43.42 | 44.28 | 43.15 | 43.70 | 189,012 | -0.64(-1.44%) |
Jun 06, 2007 | 44.50 | 44.50 | 43.77 | 44.34 | 229,622 | -0.21(-0.47%) |
Jun 05, 2007 | 46.63 | 46.90 | 44.00 | 44.55 | 366,038 | -1.53(-3.32%) |
Jun 04, 2007 | 43.11 | 46.45 | 43.11 | 46.08 | 388,255 | +3.25(+7.59%) |