Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 30.07 | 30.63 | 29.62 | 30.01 | 292,956 | +0.45(+1.51%) |
Aug 30, 2007 | 29.47 | 30.03 | 29.16 | 29.57 | 227,575 | -0.26(-0.89%) |
Aug 29, 2007 | 28.23 | 30.13 | 28.04 | 29.83 | 391,959 | +1.70(+6.04%) |
Aug 28, 2007 | 28.32 | 28.84 | 28.04 | 28.13 | 259,444 | -0.56(-1.94%) |
Aug 27, 2007 | 29.13 | 29.45 | 28.57 | 28.69 | 200,415 | -0.47(-1.63%) |
Aug 24, 2007 | 29.45 | 29.98 | 28.89 | 29.16 | 335,229 | +0.00(+0.00%) |
Aug 23, 2007 | 29.68 | 29.72 | 28.89 | 29.16 | 579,780 | -0.79(-2.65%) |
Aug 22, 2007 | 30.13 | 30.53 | 29.43 | 29.96 | 347,495 | +0.05(+0.18%) |
Aug 21, 2007 | 29.58 | 30.12 | 29.45 | 29.90 | 230,203 | +0.10(+0.34%) |
Aug 20, 2007 | 29.90 | 29.99 | 29.47 | 29.80 | 360,637 | -0.11(-0.37%) |
Aug 17, 2007 | 31.37 | 31.37 | 28.72 | 29.91 | 515,384 | +1.19(+4.13%) |
Aug 16, 2007 | 29.58 | 29.93 | 27.06 | 28.73 | 734,198 | -0.85(-2.87%) |
Aug 15, 2007 | 30.15 | 31.05 | 29.42 | 29.58 | 484,281 | -0.64(-2.12%) |
Aug 14, 2007 | 31.41 | 31.58 | 30.07 | 30.21 | 530,388 | -1.32(-4.20%) |
Aug 13, 2007 | 33.55 | 34.01 | 30.54 | 31.54 | 872,846 | -1.16(-3.55%) |
Aug 10, 2007 | 39.10 | 39.16 | 31.96 | 32.70 | 2,231,178 | -5.59(-14.60%) |
Aug 09, 2007 | 37.47 | 39.23 | 36.73 | 38.29 | 1,674,068 | +0.81(+2.17%) |
Aug 08, 2007 | 35.25 | 39.72 | 35.15 | 37.47 | 2,093,844 | +2.81(+8.11%) |
Aug 07, 2007 | 33.99 | 34.93 | 33.68 | 34.66 | 1,006,784 | +0.60(+1.77%) |
Aug 06, 2007 | 32.87 | 34.37 | 32.54 | 34.06 | 566,966 | +1.11(+3.38%) |
Aug 03, 2007 | 33.47 | 33.97 | 32.85 | 32.94 | 441,460 | -1.02(-3.01%) |
Aug 02, 2007 | 33.35 | 34.10 | 33.26 | 33.97 | 355,380 | +0.78(+2.34%) |
Aug 01, 2007 | 33.12 | 33.64 | 32.42 | 33.19 | 404,772 | +0.07(+0.22%) |
Jul 31, 2007 | 34.44 | 34.44 | 33.07 | 33.12 | 427,004 | -1.04(-3.05%) |
Jul 30, 2007 | 32.84 | 34.62 | 32.68 | 34.16 | 333,477 | +1.10(+3.34%) |
Jul 27, 2007 | 33.50 | 33.84 | 32.74 | 33.05 | 384,293 | -0.63(-1.87%) |
Jul 26, 2007 | 33.65 | 34.24 | 32.83 | 33.68 | 520,969 | -0.70(-2.04%) |
Jul 25, 2007 | 34.52 | 34.83 | 34.01 | 34.39 | 523,269 | +0.17(+0.51%) |
Jul 24, 2007 | 34.78 | 34.99 | 34.08 | 34.21 | 579,999 | -0.84(-2.40%) |
Jul 23, 2007 | 34.78 | 35.23 | 34.62 | 35.05 | 442,336 | +0.47(+1.35%) |
Jul 20, 2007 | 35.99 | 36.16 | 34.41 | 34.59 | 403,239 | -1.49(-4.13%) |
Jul 19, 2007 | 35.70 | 36.33 | 35.57 | 36.08 | 280,909 | +0.73(+2.07%) |
Jul 18, 2007 | 35.35 | 35.47 | 34.95 | 35.35 | 344,867 | +0.00(+0.00%) |
Jul 17, 2007 | 35.79 | 36.35 | 35.32 | 35.35 | 643,518 | -0.30(-0.85%) |
Jul 16, 2007 | 36.07 | 36.29 | 35.58 | 35.65 | 675,387 | -0.63(-1.74%) |
Jul 13, 2007 | 35.71 | 36.58 | 35.63 | 36.28 | 352,861 | +0.26(+0.71%) |
Jul 12, 2007 | 35.30 | 36.05 | 35.30 | 36.02 | 625,996 | +1.01(+2.90%) |
Jul 11, 2007 | 35.00 | 35.10 | 33.98 | 35.01 | 736,388 | +0.06(+0.18%) |
Jul 10, 2007 | 35.61 | 35.72 | 34.85 | 34.94 | 773,624 | -0.86(-2.40%) |
Jul 09, 2007 | 35.15 | 35.94 | 34.92 | 35.80 | 513,303 | +0.85(+2.43%) |
Jul 06, 2007 | 34.58 | 35.32 | 34.20 | 34.95 | 702,219 | +0.43(+1.24%) |
Jul 05, 2007 | 33.95 | 34.57 | 33.82 | 34.52 | 736,060 | +0.59(+1.75%) |
Jul 03, 2007 | 33.56 | 34.13 | 33.54 | 33.93 | 708,790 | +0.61(+1.84%) |
Jul 02, 2007 | 33.33 | 33.77 | 32.97 | 33.32 | 668,050 | +0.21(+0.63%) |
Jun 29, 2007 | 34.79 | 34.79 | 33.01 | 33.11 | 758,729 | -0.16(-0.49%) |
Jun 28, 2007 | 32.62 | 33.68 | 32.62 | 33.27 | 732,993 | +0.54(+1.65%) |
Jun 27, 2007 | 32.01 | 32.84 | 31.78 | 32.73 | 1,064,499 | +0.37(+1.16%) |
Jun 26, 2007 | 31.87 | 32.37 | 31.89 | 32.36 | 1,164,159 | +0.49(+1.55%) |
Jun 25, 2007 | 33.64 | 33.70 | 31.71 | 31.87 | 2,098,882 | -1.93(-5.70%) |
Jun 22, 2007 | 33.28 | 34.38 | 32.73 | 33.79 | 2,060,551 | +0.70(+2.12%) |
Jun 21, 2007 | 32.87 | 34.79 | 31.96 | 33.09 | 7,023,508 | -8.98(-21.34%) |
Jun 20, 2007 | 43.04 | 43.36 | 42.00 | 42.07 | 288,247 | -0.95(-2.21%) |
Jun 19, 2007 | 42.57 | 43.26 | 42.39 | 43.02 | 339,829 | +0.22(+0.51%) |
Jun 18, 2007 | 42.87 | 43.33 | 42.69 | 42.80 | 213,228 | -0.05(-0.11%) |
Jun 15, 2007 | 44.29 | 44.45 | 42.72 | 42.84 | 390,207 | +0.24(+0.56%) |
Jun 14, 2007 | 43.14 | 43.33 | 42.37 | 42.61 | 237,650 | -0.59(-1.37%) |
Jun 13, 2007 | 42.36 | 43.37 | 41.67 | 43.20 | 251,668 | +0.89(+2.09%) |
Jun 12, 2007 | 42.82 | 43.32 | 42.28 | 42.31 | 299,308 | -0.88(-2.03%) |
Jun 11, 2007 | 43.33 | 43.57 | 42.74 | 43.19 | 135,252 | -0.34(-0.78%) |
Jun 08, 2007 | 43.28 | 43.61 | 42.73 | 43.53 | 377,941 | +0.29(+0.68%) |
Jun 07, 2007 | 44.43 | 44.43 | 43.12 | 43.24 | 730,912 | -1.78(-3.96%) |
Jun 06, 2007 | 45.22 | 45.43 | 44.52 | 45.02 | 246,740 | -0.55(-1.20%) |
Jun 05, 2007 | 46.22 | 46.22 | 45.44 | 45.56 | 323,621 | -0.66(-1.42%) |
Jun 04, 2007 | 46.75 | 46.85 | 46.03 | 46.22 | 156,937 | -0.71(-1.52%) |