Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.30 | 30.55 | 30.16 | 30.43 | 576,391 | +0.19(+0.62%) |
Sep 27, 2007 | 29.97 | 30.42 | 29.88 | 30.24 | 733,603 | +0.44(+1.46%) |
Sep 26, 2007 | 29.58 | 29.90 | 29.51 | 29.81 | 661,611 | +0.25(+0.86%) |
Sep 25, 2007 | 29.38 | 29.57 | 29.31 | 29.55 | 673,302 | +0.03(+0.09%) |
Sep 24, 2007 | 29.53 | 29.59 | 29.38 | 29.53 | 567,161 | +0.00(+0.00%) |
Sep 21, 2007 | 29.62 | 29.62 | 29.31 | 29.53 | 1,028,797 | +0.05(+0.15%) |
Sep 20, 2007 | 29.54 | 29.73 | 29.36 | 29.48 | 675,148 | -0.06(-0.22%) |
Sep 19, 2007 | 29.51 | 29.85 | 29.47 | 29.55 | 975,881 | +0.03(+0.11%) |
Sep 18, 2007 | 28.90 | 29.68 | 28.83 | 29.51 | 1,124,632 | +0.75(+2.60%) |
Sep 17, 2007 | 28.60 | 28.88 | 28.51 | 28.77 | 642,691 | +0.10(+0.34%) |
Sep 14, 2007 | 28.43 | 28.80 | 28.41 | 28.67 | 487,479 | -0.06(-0.20%) |
Sep 13, 2007 | 28.93 | 29.01 | 28.56 | 28.73 | 485,633 | -0.03(-0.11%) |
Sep 12, 2007 | 28.26 | 28.86 | 28.25 | 28.76 | 562,239 | +0.48(+1.70%) |
Sep 11, 2007 | 28.34 | 28.50 | 28.13 | 28.28 | 632,846 | +0.05(+0.18%) |
Sep 10, 2007 | 28.54 | 28.57 | 28.08 | 28.23 | 791,749 | -0.20(-0.71%) |
Sep 07, 2007 | 28.60 | 28.76 | 28.28 | 28.43 | 629,308 | -0.48(-1.66%) |
Sep 06, 2007 | 28.79 | 29.10 | 28.72 | 28.91 | 640,845 | +0.12(+0.43%) |
Sep 05, 2007 | 28.80 | 28.99 | 28.53 | 28.79 | 705,298 | -0.18(-0.63%) |
Sep 04, 2007 | 28.85 | 29.23 | 28.65 | 28.97 | 645,459 | +0.14(+0.50%) |
Aug 31, 2007 | 28.93 | 29.12 | 28.68 | 28.82 | 474,711 | +0.12(+0.41%) |
Aug 30, 2007 | 28.83 | 29.19 | 28.54 | 28.71 | 849,896 | -0.12(-0.43%) |
Aug 29, 2007 | 28.25 | 28.84 | 28.25 | 28.83 | 486,863 | +0.81(+2.88%) |
Aug 28, 2007 | 28.62 | 28.75 | 27.95 | 28.02 | 769,444 | -0.73(-2.55%) |
Aug 27, 2007 | 29.25 | 29.25 | 28.68 | 28.76 | 358,879 | -0.49(-1.69%) |
Aug 24, 2007 | 28.88 | 29.25 | 28.84 | 29.25 | 357,033 | +0.29(+0.99%) |
Aug 23, 2007 | 28.61 | 29.06 | 28.58 | 28.97 | 924,349 | +0.36(+1.25%) |
Aug 22, 2007 | 28.19 | 28.66 | 28.13 | 28.61 | 717,451 | +0.57(+2.04%) |
Aug 21, 2007 | 27.97 | 28.24 | 27.77 | 28.04 | 660,842 | +0.07(+0.26%) |
Aug 20, 2007 | 28.12 | 28.28 | 27.51 | 27.97 | 755,292 | -0.15(-0.53%) |
Aug 17, 2007 | 27.95 | 28.28 | 27.56 | 28.12 | 1,097,404 | +0.41(+1.48%) |
Aug 16, 2007 | 27.59 | 27.91 | 26.62 | 27.71 | 1,901,460 | +0.12(+0.42%) |
Aug 15, 2007 | 27.93 | 28.32 | 27.49 | 27.59 | 916,196 | -0.35(-1.26%) |
Aug 14, 2007 | 28.38 | 28.70 | 27.93 | 27.94 | 1,117,710 | -0.44(-1.54%) |
Aug 13, 2007 | 28.90 | 28.93 | 28.28 | 28.38 | 864,971 | -0.38(-1.31%) |
Aug 10, 2007 | 28.79 | 28.93 | 28.26 | 28.75 | 1,462,129 | +0.16(+0.57%) |
Aug 09, 2007 | 29.41 | 29.92 | 28.58 | 28.59 | 1,565,501 | -0.82(-2.79%) |
Aug 08, 2007 | 28.84 | 29.89 | 28.61 | 29.41 | 1,592,267 | +0.49(+1.69%) |
Aug 07, 2007 | 28.41 | 29.10 | 28.07 | 28.92 | 1,220,466 | +0.51(+1.78%) |
Aug 06, 2007 | 28.65 | 28.75 | 26.82 | 28.41 | 1,933,610 | -0.16(-0.55%) |
Aug 03, 2007 | 28.75 | 28.86 | 28.55 | 28.57 | 1,730,404 | -0.27(-0.92%) |
Aug 02, 2007 | 28.51 | 28.89 | 28.27 | 28.84 | 1,231,850 | +0.32(+1.12%) |
Aug 01, 2007 | 28.21 | 28.60 | 27.90 | 28.52 | 994,032 | +0.34(+1.20%) |
Jul 31, 2007 | 28.91 | 29.14 | 28.13 | 28.18 | 1,652,568 | -0.55(-1.92%) |
Jul 30, 2007 | 28.43 | 28.93 | 28.29 | 28.73 | 1,030,028 | +0.40(+1.40%) |
Jul 27, 2007 | 28.70 | 28.93 | 28.28 | 28.34 | 2,028,214 | -0.59(-2.04%) |
Jul 26, 2007 | 29.25 | 29.47 | 28.60 | 28.93 | 1,552,118 | -0.41(-1.40%) |
Jul 25, 2007 | 29.21 | 29.56 | 28.87 | 29.34 | 1,032,951 | +0.33(+1.12%) |
Jul 24, 2007 | 29.92 | 29.92 | 28.85 | 29.01 | 787,134 | -0.89(-2.98%) |
Jul 23, 2007 | 29.97 | 30.21 | 29.90 | 29.90 | 777,597 | +0.00(+0.00%) |
Jul 20, 2007 | 29.88 | 30.37 | 29.84 | 29.90 | 1,369,525 | +0.03(+0.09%) |
Jul 19, 2007 | 29.27 | 29.93 | 29.18 | 29.88 | 996,340 | +0.82(+2.82%) |
Jul 18, 2007 | 28.55 | 29.08 | 28.53 | 29.06 | 1,119,248 | +0.44(+1.52%) |
Jul 17, 2007 | 28.73 | 29.20 | 28.60 | 28.62 | 1,069,562 | -0.11(-0.38%) |
Jul 16, 2007 | 29.07 | 29.09 | 28.71 | 28.73 | 843,281 | -0.36(-1.23%) |
Jul 13, 2007 | 28.93 | 29.25 | 28.88 | 29.09 | 417,949 | +0.13(+0.45%) |
Jul 12, 2007 | 28.82 | 29.09 | 28.71 | 28.96 | 674,687 | +0.31(+1.07%) |
Jul 11, 2007 | 28.47 | 28.78 | 28.27 | 28.66 | 964,190 | +0.27(+0.96%) |
Jul 10, 2007 | 28.50 | 28.68 | 28.27 | 28.38 | 1,045,872 | -0.24(-0.84%) |
Jul 09, 2007 | 28.48 | 28.71 | 28.41 | 28.62 | 522,705 | +0.24(+0.85%) |
Jul 06, 2007 | 28.32 | 28.47 | 28.08 | 28.38 | 493,939 | +0.06(+0.21%) |
Jul 05, 2007 | 28.31 | 28.56 | 28.14 | 28.32 | 913,888 | +0.02(+0.07%) |
Jul 03, 2007 | 28.54 | 28.57 | 28.15 | 28.30 | 616,232 | -0.27(-0.96%) |