Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 26.44 | 26.64 | 25.06 | 25.17 | 341,700 | -1.28(-4.84%) |
Sep 27, 2007 | 27.20 | 27.20 | 26.26 | 26.45 | 209,300 | -0.45(-1.67%) |
Sep 26, 2007 | 26.81 | 27.05 | 26.73 | 26.90 | 297,800 | +0.24(+0.90%) |
Sep 25, 2007 | 27.44 | 27.44 | 26.64 | 26.66 | 225,400 | -1.01(-3.65%) |
Sep 24, 2007 | 28.03 | 28.26 | 27.44 | 27.67 | 241,400 | -0.44(-1.57%) |
Sep 21, 2007 | 28.64 | 28.64 | 28.00 | 28.11 | 339,500 | -0.26(-0.92%) |
Sep 20, 2007 | 28.95 | 29.30 | 28.20 | 28.37 | 263,200 | -0.71(-2.44%) |
Sep 19, 2007 | 29.00 | 29.92 | 28.82 | 29.08 | 506,700 | +0.44(+1.54%) |
Sep 18, 2007 | 27.00 | 28.96 | 26.80 | 28.64 | 445,900 | +1.68(+6.23%) |
Sep 17, 2007 | 26.68 | 27.36 | 26.68 | 26.96 | 559,600 | +0.21(+0.79%) |
Sep 14, 2007 | 26.40 | 27.07 | 26.30 | 26.75 | 396,600 | -0.01(-0.04%) |
Sep 13, 2007 | 26.44 | 27.15 | 26.42 | 26.76 | 249,400 | +0.34(+1.29%) |
Sep 12, 2007 | 27.10 | 27.24 | 26.40 | 26.42 | 285,500 | -0.76(-2.80%) |
Sep 11, 2007 | 27.10 | 27.21 | 26.90 | 27.18 | 573,600 | +0.38(+1.42%) |
Sep 10, 2007 | 27.77 | 27.78 | 26.30 | 26.80 | 1,063,700 | -0.96(-3.46%) |
Sep 07, 2007 | 28.10 | 28.41 | 27.41 | 27.76 | 748,500 | -0.86(-3.00%) |
Sep 06, 2007 | 29.00 | 29.80 | 28.34 | 28.62 | 667,900 | -0.19(-0.66%) |
Sep 05, 2007 | 29.20 | 30.31 | 28.49 | 28.81 | 1,478,900 | -2.27(-7.30%) |
Sep 04, 2007 | 30.47 | 31.65 | 30.47 | 31.08 | 682,400 | +0.63(+2.07%) |
Aug 31, 2007 | 30.70 | 31.01 | 29.86 | 30.45 | 298,000 | +0.08(+0.26%) |
Aug 30, 2007 | 30.25 | 31.26 | 29.81 | 30.37 | 469,300 | +0.18(+0.60%) |
Aug 29, 2007 | 29.81 | 30.50 | 29.28 | 30.19 | 545,400 | +0.42(+1.41%) |
Aug 28, 2007 | 30.70 | 30.75 | 29.55 | 29.77 | 487,800 | -0.93(-3.03%) |
Aug 27, 2007 | 32.02 | 32.28 | 30.31 | 30.70 | 351,600 | -1.36(-4.24%) |
Aug 24, 2007 | 31.44 | 32.17 | 31.40 | 32.06 | 283,200 | +0.78(+2.49%) |
Aug 23, 2007 | 32.62 | 33.10 | 31.15 | 31.28 | 474,800 | -1.39(-4.25%) |
Aug 22, 2007 | 33.20 | 33.72 | 32.08 | 32.67 | 719,000 | -0.65(-1.95%) |
Aug 21, 2007 | 33.24 | 33.79 | 32.53 | 33.32 | 183,700 | -0.02(-0.06%) |
Aug 20, 2007 | 33.38 | 34.17 | 33.06 | 33.34 | 280,600 | -0.03(-0.09%) |
Aug 17, 2007 | 33.37 | 33.75 | 31.78 | 33.37 | 417,500 | +1.59(+5.00%) |
Aug 16, 2007 | 31.76 | 32.24 | 30.69 | 31.78 | 428,100 | +0.00(+0.00%) |
Aug 15, 2007 | 31.64 | 31.92 | 31.12 | 31.78 | 658,800 | +0.04(+0.13%) |
Aug 14, 2007 | 32.79 | 33.21 | 31.11 | 31.74 | 606,100 | -0.16(-0.50%) |
Aug 13, 2007 | 32.60 | 33.49 | 30.55 | 31.90 | 757,300 | -0.58(-1.79%) |
Aug 10, 2007 | 33.90 | 34.27 | 31.50 | 32.48 | 768,700 | -1.77(-5.17%) |
Aug 09, 2007 | 34.00 | 35.81 | 33.44 | 34.25 | 1,068,500 | +0.03(+0.09%) |
Aug 08, 2007 | 33.78 | 36.49 | 33.71 | 34.22 | 867,900 | +0.62(+1.85%) |
Aug 07, 2007 | 32.92 | 34.13 | 32.78 | 33.60 | 622,300 | +0.40(+1.20%) |
Aug 06, 2007 | 31.60 | 33.30 | 31.03 | 33.20 | 593,700 | +1.39(+4.37%) |
Aug 03, 2007 | 32.30 | 33.65 | 31.75 | 31.81 | 462,500 | -1.84(-5.47%) |
Aug 02, 2007 | 33.35 | 34.51 | 32.64 | 33.65 | 916,000 | +0.32(+0.96%) |
Aug 01, 2007 | 33.35 | 33.49 | 32.35 | 33.33 | 450,700 | +0.09(+0.27%) |
Jul 31, 2007 | 32.77 | 33.53 | 32.49 | 33.24 | 1,055,500 | +0.91(+2.81%) |
Jul 30, 2007 | 31.82 | 32.68 | 31.51 | 32.33 | 523,900 | +0.37(+1.16%) |
Jul 27, 2007 | 32.92 | 33.30 | 31.64 | 31.96 | 615,200 | -1.19(-3.59%) |
Jul 26, 2007 | 34.30 | 34.50 | 32.76 | 33.15 | 489,400 | -1.51(-4.36%) |
Jul 25, 2007 | 35.20 | 35.97 | 34.55 | 34.66 | 422,900 | -0.58(-1.65%) |
Jul 24, 2007 | 36.36 | 36.41 | 34.99 | 35.24 | 427,300 | -1.52(-4.13%) |
Jul 23, 2007 | 36.85 | 37.73 | 36.43 | 36.76 | 530,000 | +0.00(+0.00%) |
Jul 20, 2007 | 38.14 | 38.14 | 36.48 | 36.76 | 427,200 | -1.46(-3.82%) |
Jul 19, 2007 | 37.10 | 38.40 | 37.10 | 38.22 | 794,200 | +2.49(+6.97%) |
Jul 18, 2007 | 35.60 | 36.07 | 35.60 | 35.73 | 512,600 | -0.14(-0.39%) |
Jul 17, 2007 | 36.07 | 36.19 | 35.66 | 35.87 | 312,100 | -0.19(-0.53%) |
Jul 16, 2007 | 36.00 | 36.49 | 35.62 | 36.06 | 386,400 | +0.03(+0.08%) |
Jul 13, 2007 | 35.39 | 36.17 | 35.19 | 36.03 | 266,700 | +0.70(+1.98%) |
Jul 12, 2007 | 34.85 | 35.54 | 34.71 | 35.33 | 415,200 | +0.78(+2.26%) |
Jul 11, 2007 | 34.50 | 35.08 | 34.35 | 34.55 | 314,600 | +0.02(+0.06%) |
Jul 10, 2007 | 34.75 | 35.16 | 34.11 | 34.53 | 516,400 | -0.42(-1.20%) |
Jul 09, 2007 | 35.68 | 35.73 | 34.91 | 34.95 | 365,900 | -0.61(-1.72%) |
Jul 06, 2007 | 35.00 | 36.10 | 34.84 | 35.56 | 285,300 | +0.68(+1.95%) |
Jul 05, 2007 | 34.77 | 35.02 | 34.54 | 34.88 | 240,100 | +0.32(+0.93%) |
Jul 03, 2007 | 34.82 | 34.83 | 34.43 | 34.56 | 135,600 | -0.34(-0.97%) |