Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 27.59 | 27.83 | 27.22 | 27.45 | 559,198 | -0.18(-0.65%) |
Sep 27, 2007 | 27.28 | 27.64 | 27.12 | 27.62 | 548,762 | +0.35(+1.27%) |
Sep 26, 2007 | 27.07 | 27.35 | 26.93 | 27.28 | 790,043 | +0.12(+0.45%) |
Sep 25, 2007 | 28.12 | 28.12 | 26.82 | 27.16 | 1,983,364 | -1.25(-4.41%) |
Sep 24, 2007 | 28.36 | 28.69 | 28.25 | 28.41 | 438,168 | -0.05(-0.18%) |
Sep 21, 2007 | 28.18 | 28.56 | 28.07 | 28.46 | 683,188 | +0.26(+0.91%) |
Sep 20, 2007 | 28.32 | 28.36 | 27.96 | 28.20 | 786,305 | -0.19(-0.68%) |
Sep 19, 2007 | 28.43 | 28.50 | 28.15 | 28.40 | 1,212,947 | +0.03(+0.09%) |
Sep 18, 2007 | 28.16 | 28.41 | 27.98 | 28.37 | 745,183 | +0.21(+0.73%) |
Sep 17, 2007 | 28.92 | 28.97 | 28.10 | 28.16 | 907,023 | -0.79(-2.73%) |
Sep 14, 2007 | 28.79 | 29.21 | 28.48 | 28.95 | 681,007 | -0.02(-0.07%) |
Sep 13, 2007 | 28.41 | 29.00 | 28.41 | 28.97 | 623,841 | +0.64(+2.27%) |
Sep 12, 2007 | 28.06 | 28.62 | 28.00 | 28.33 | 538,482 | +0.25(+0.89%) |
Sep 11, 2007 | 27.95 | 28.14 | 27.79 | 28.08 | 466,051 | +0.20(+0.71%) |
Sep 10, 2007 | 28.09 | 28.26 | 27.53 | 27.88 | 615,741 | -0.25(-0.89%) |
Sep 07, 2007 | 28.49 | 28.54 | 27.75 | 28.13 | 648,141 | -0.76(-2.62%) |
Sep 06, 2007 | 29.02 | 29.13 | 28.73 | 28.89 | 508,263 | -0.08(-0.27%) |
Sep 05, 2007 | 29.08 | 29.39 | 28.86 | 28.97 | 579,604 | -0.36(-1.23%) |
Sep 04, 2007 | 29.02 | 29.52 | 28.81 | 29.33 | 564,494 | +0.27(+0.93%) |
Aug 31, 2007 | 29.44 | 29.44 | 28.81 | 29.06 | 686,147 | -0.04(-0.15%) |
Aug 30, 2007 | 28.48 | 29.39 | 28.45 | 29.10 | 728,204 | +0.40(+1.39%) |
Aug 29, 2007 | 28.47 | 28.81 | 28.22 | 28.70 | 528,668 | +0.32(+1.13%) |
Aug 28, 2007 | 29.06 | 29.70 | 28.37 | 28.38 | 720,260 | -0.77(-2.64%) |
Aug 27, 2007 | 29.24 | 29.50 | 28.81 | 29.15 | 438,792 | -0.12(-0.42%) |
Aug 24, 2007 | 28.57 | 29.27 | 28.04 | 29.27 | 589,573 | +0.50(+1.74%) |
Aug 23, 2007 | 29.42 | 29.65 | 28.57 | 28.77 | 570,569 | -0.50(-1.71%) |
Aug 22, 2007 | 29.15 | 29.56 | 29.07 | 29.27 | 514,961 | +0.33(+1.15%) |
Aug 21, 2007 | 29.35 | 29.82 | 28.34 | 28.94 | 537,391 | -0.57(-1.94%) |
Aug 20, 2007 | 28.68 | 29.87 | 28.68 | 29.51 | 597,853 | +0.76(+2.66%) |
Aug 17, 2007 | 29.11 | 29.38 | 28.49 | 28.75 | 694,225 | +0.35(+1.24%) |
Aug 16, 2007 | 27.30 | 29.27 | 27.27 | 28.40 | 1,338,650 | +0.73(+2.65%) |
Aug 15, 2007 | 28.66 | 29.09 | 27.57 | 27.66 | 674,465 | -1.10(-3.84%) |
Aug 14, 2007 | 29.47 | 29.72 | 28.76 | 28.77 | 703,905 | -0.71(-2.40%) |
Aug 13, 2007 | 30.09 | 30.22 | 29.15 | 29.47 | 1,196,592 | -0.54(-1.80%) |
Aug 10, 2007 | 31.04 | 31.67 | 28.73 | 30.01 | 1,981,962 | -1.40(-4.46%) |
Aug 09, 2007 | 30.33 | 31.90 | 30.09 | 31.41 | 2,270,908 | +0.61(+1.98%) |
Aug 08, 2007 | 29.21 | 31.83 | 29.13 | 30.80 | 2,443,964 | +2.03(+7.05%) |
Aug 07, 2007 | 28.12 | 29.05 | 28.11 | 28.77 | 1,122,136 | +0.50(+1.77%) |
Aug 06, 2007 | 27.61 | 28.35 | 27.53 | 28.27 | 828,362 | +0.25(+0.89%) |
Aug 03, 2007 | 28.38 | 28.50 | 27.97 | 28.02 | 1,308,221 | +0.06(+0.21%) |
Aug 02, 2007 | 27.21 | 28.07 | 27.09 | 27.97 | 1,322,139 | +0.89(+3.30%) |
Aug 01, 2007 | 26.79 | 27.49 | 26.53 | 27.07 | 1,494,104 | +0.76(+2.88%) |
Jul 31, 2007 | 26.45 | 26.75 | 26.30 | 26.32 | 1,039,580 | -0.15(-0.58%) |
Jul 30, 2007 | 26.26 | 26.60 | 26.06 | 26.47 | 567,298 | +0.22(+0.86%) |
Jul 27, 2007 | 26.78 | 27.01 | 26.24 | 26.24 | 624,464 | -0.56(-2.08%) |
Jul 26, 2007 | 27.11 | 27.34 | 26.28 | 26.80 | 626,957 | -0.55(-2.00%) |
Jul 25, 2007 | 27.61 | 27.84 | 27.19 | 27.35 | 851,259 | -0.08(-0.28%) |
Jul 24, 2007 | 27.99 | 28.31 | 27.24 | 27.43 | 798,610 | -0.92(-3.26%) |
Jul 23, 2007 | 27.89 | 28.56 | 27.89 | 28.35 | 1,027,742 | +0.53(+1.89%) |
Jul 20, 2007 | 27.85 | 27.99 | 27.68 | 27.82 | 624,153 | -0.07(-0.25%) |
Jul 19, 2007 | 28.24 | 28.26 | 27.82 | 27.89 | 1,043,318 | -0.23(-0.82%) |
Jul 18, 2007 | 27.70 | 28.28 | 27.52 | 28.13 | 715,276 | +0.07(+0.25%) |
Jul 17, 2007 | 28.32 | 28.63 | 28.04 | 28.05 | 902,818 | -0.33(-1.18%) |
Jul 16, 2007 | 28.56 | 28.88 | 28.31 | 28.39 | 583,965 | -0.24(-0.85%) |
Jul 13, 2007 | 28.47 | 28.68 | 28.29 | 28.63 | 460,131 | +0.18(+0.63%) |
Jul 12, 2007 | 28.38 | 28.89 | 28.23 | 28.45 | 488,792 | +0.26(+0.91%) |
Jul 11, 2007 | 28.02 | 28.27 | 27.93 | 28.20 | 896,120 | +0.17(+0.62%) |
Jul 10, 2007 | 28.44 | 29.07 | 27.90 | 28.02 | 2,397,857 | +0.89(+3.29%) |
Jul 09, 2007 | 26.32 | 27.70 | 26.19 | 27.13 | 1,662,798 | -0.13(-0.47%) |
Jul 06, 2007 | 27.04 | 27.35 | 27.03 | 27.26 | 507,328 | +0.22(+0.81%) |
Jul 05, 2007 | 27.37 | 27.37 | 26.85 | 27.04 | 789,887 | -0.35(-1.27%) |
Jul 03, 2007 | 27.82 | 27.89 | 27.26 | 27.39 | 488,637 | -0.42(-1.50%) |