Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 27.80 | 27.80 | 27.68 | 27.74 | 3,700 | -0.07(-0.25%) |
Sep 27, 2007 | 27.75 | 27.83 | 27.75 | 27.81 | 16,800 | +0.12(+0.43%) |
Sep 26, 2007 | 27.52 | 27.72 | 27.49 | 27.69 | 36,500 | +0.30(+1.09%) |
Sep 25, 2007 | 27.40 | 27.43 | 27.34 | 27.39 | 14,500 | -0.13(-0.47%) |
Sep 24, 2007 | 27.53 | 27.63 | 27.45 | 27.52 | 7,000 | -0.04(-0.15%) |
Sep 21, 2007 | 27.68 | 27.70 | 27.56 | 27.56 | 3,200 | -0.05(-0.18%) |
Sep 20, 2007 | 27.74 | 27.74 | 27.60 | 27.61 | 1,200 | -0.18(-0.65%) |
Sep 19, 2007 | 27.70 | 27.79 | 27.68 | 27.79 | 8,900 | +0.26(+0.94%) |
Sep 18, 2007 | 27.13 | 27.53 | 27.13 | 27.53 | 5,900 | +0.58(+2.15%) |
Sep 17, 2007 | 27.02 | 27.03 | 26.95 | 26.95 | 9,100 | -0.11(-0.41%) |
Sep 14, 2007 | 26.93 | 27.06 | 26.93 | 27.06 | 6,200 | -0.01(-0.04%) |
Sep 13, 2007 | 27.04 | 27.15 | 27.01 | 27.07 | 4,200 | +0.06(+0.22%) |
Sep 12, 2007 | 26.90 | 27.10 | 26.90 | 27.01 | 38,500 | +0.11(+0.41%) |
Sep 11, 2007 | 26.78 | 26.90 | 26.78 | 26.90 | 3,200 | +0.14(+0.52%) |
Sep 10, 2007 | 26.69 | 26.76 | 26.48 | 26.76 | 2,500 | +0.18(+0.68%) |
Sep 07, 2007 | 26.75 | 26.75 | 26.58 | 26.58 | 2,000 | -0.32(-1.19%) |
Sep 06, 2007 | 26.77 | 26.90 | 26.77 | 26.90 | 4,400 | +0.12(+0.45%) |
Sep 05, 2007 | 26.93 | 26.93 | 26.76 | 26.78 | 5,400 | -0.41(-1.51%) |
Sep 04, 2007 | 27.02 | 27.19 | 27.02 | 27.19 | 1,800 | +0.19(+0.70%) |
Aug 31, 2007 | 26.95 | 27.14 | 26.90 | 27.00 | 2,100 | +0.11(+0.41%) |
Aug 30, 2007 | 26.89 | 26.94 | 26.89 | 26.89 | 1,100 | -0.06(-0.22%) |
Aug 29, 2007 | 26.76 | 26.95 | 26.66 | 26.95 | 6,500 | +0.33(+1.24%) |
Aug 28, 2007 | 27.02 | 27.02 | 26.62 | 26.62 | 7,400 | -0.59(-2.17%) |
Aug 27, 2007 | 27.32 | 27.32 | 27.21 | 27.21 | 2,100 | -0.10(-0.37%) |
Aug 24, 2007 | 27.06 | 27.31 | 27.06 | 27.31 | 3,200 | +0.27(+1.00%) |
Aug 23, 2007 | 27.24 | 27.24 | 27.01 | 27.04 | 12,900 | -0.09(-0.33%) |
Aug 22, 2007 | 27.09 | 27.13 | 27.02 | 27.13 | 3,600 | +0.26(+0.97%) |
Aug 21, 2007 | 26.90 | 27.03 | 26.86 | 26.87 | 1,400 | +0.04(+0.15%) |
Aug 20, 2007 | 27.00 | 27.00 | 26.71 | 26.83 | 4,300 | -0.08(-0.30%) |
Aug 17, 2007 | 26.88 | 26.93 | 26.65 | 26.91 | 3,400 | +0.49(+1.85%) |
Aug 16, 2007 | 26.23 | 26.54 | 26.00 | 26.42 | 32,400 | +0.14(+0.53%) |
Aug 15, 2007 | 26.66 | 26.87 | 26.24 | 26.28 | 28,300 | -0.19(-0.72%) |
Aug 14, 2007 | 26.88 | 26.90 | 26.47 | 26.47 | 23,600 | -0.42(-1.56%) |
Aug 13, 2007 | 26.97 | 27.09 | 26.86 | 26.89 | 11,900 | +0.19(+0.71%) |
Aug 10, 2007 | 26.11 | 26.94 | 26.11 | 26.70 | 3,800 | +0.28(+1.06%) |
Aug 09, 2007 | 26.87 | 26.87 | 26.42 | 26.42 | 3,300 | -0.48(-1.78%) |
Aug 08, 2007 | 27.33 | 27.36 | 26.87 | 26.90 | 27,400 | -0.32(-1.18%) |
Aug 07, 2007 | 27.19 | 27.35 | 27.08 | 27.22 | 19,000 | -0.04(-0.15%) |
Aug 06, 2007 | 26.75 | 27.26 | 26.75 | 27.26 | 9,900 | +0.20(+0.74%) |
Aug 03, 2007 | 27.06 | 27.06 | 27.06 | 27.06 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 27.08 | 27.08 | 27.06 | 27.06 | 500 | +0.31(+1.16%) |
Aug 01, 2007 | 26.74 | 26.87 | 26.74 | 26.75 | 5,100 | -0.25(-0.93%) |
Jul 31, 2007 | 27.05 | 27.17 | 27.00 | 27.00 | 5,100 | +0.18(+0.67%) |
Jul 30, 2007 | 26.63 | 26.85 | 26.57 | 26.82 | 4,800 | +0.17(+0.64%) |
Jul 27, 2007 | 27.00 | 27.13 | 26.65 | 26.65 | 17,000 | -0.48(-1.77%) |
Jul 26, 2007 | 27.44 | 27.44 | 26.93 | 27.13 | 15,400 | -0.47(-1.70%) |
Jul 25, 2007 | 27.73 | 27.73 | 27.59 | 27.60 | 8,700 | +0.03(+0.11%) |
Jul 24, 2007 | 27.75 | 28.01 | 27.57 | 27.57 | 7,700 | -0.47(-1.68%) |
Jul 23, 2007 | 28.00 | 28.13 | 28.00 | 28.04 | 11,100 | +0.15(+0.54%) |
Jul 20, 2007 | 28.11 | 28.11 | 27.89 | 27.89 | 3,700 | -0.35(-1.24%) |
Jul 19, 2007 | 28.29 | 28.29 | 28.19 | 28.24 | 13,100 | +0.23(+0.82%) |
Jul 18, 2007 | 28.10 | 28.14 | 28.00 | 28.01 | 10,900 | -0.16(-0.57%) |
Jul 17, 2007 | 28.37 | 28.37 | 28.17 | 28.17 | 4,000 | -0.14(-0.49%) |
Jul 16, 2007 | 28.35 | 28.38 | 28.31 | 28.31 | 1,300 | -0.10(-0.35%) |
Jul 13, 2007 | 28.39 | 28.44 | 28.35 | 28.41 | 2,200 | +0.09(+0.32%) |
Jul 12, 2007 | 28.13 | 28.32 | 28.13 | 28.32 | 3,400 | +0.43(+1.54%) |
Jul 11, 2007 | 27.87 | 27.94 | 27.87 | 27.89 | 3,600 | +0.06(+0.22%) |
Jul 10, 2007 | 28.03 | 28.05 | 27.83 | 27.83 | 8,000 | -0.31(-1.10%) |
Jul 09, 2007 | 28.19 | 28.19 | 28.12 | 28.14 | 3,000 | -0.05(-0.18%) |
Jul 06, 2007 | 28.04 | 28.19 | 28.04 | 28.19 | 2,400 | +0.08(+0.28%) |
Jul 05, 2007 | 28.13 | 28.16 | 28.05 | 28.11 | 6,500 | +0.01(+0.04%) |
Jul 03, 2007 | 28.11 | 28.12 | 28.09 | 28.10 | 7,700 | +0.07(+0.25%) |