Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.84 | 30.84 | 30.22 | 30.35 | 170,512 | -0.54(-1.76%) |
Sep 27, 2007 | 30.70 | 30.92 | 30.47 | 30.89 | 114,779 | +0.28(+0.92%) |
Sep 26, 2007 | 30.51 | 30.92 | 30.39 | 30.61 | 98,894 | +0.18(+0.61%) |
Sep 25, 2007 | 30.58 | 30.65 | 30.16 | 30.43 | 74,504 | -0.37(-1.20%) |
Sep 24, 2007 | 31.32 | 31.34 | 30.72 | 30.80 | 124,203 | -0.56(-1.79%) |
Sep 21, 2007 | 31.82 | 31.82 | 31.16 | 31.36 | 241,211 | -0.16(-0.50%) |
Sep 20, 2007 | 31.70 | 31.83 | 31.18 | 31.52 | 144,825 | -0.28(-0.88%) |
Sep 19, 2007 | 31.89 | 31.94 | 31.60 | 31.80 | 379,096 | +0.04(+0.11%) |
Sep 18, 2007 | 30.83 | 31.81 | 30.49 | 31.76 | 237,672 | +1.10(+3.58%) |
Sep 17, 2007 | 30.82 | 30.92 | 30.53 | 30.67 | 164,478 | -0.26(-0.85%) |
Sep 14, 2007 | 30.35 | 30.96 | 30.07 | 30.93 | 126,197 | +0.26(+0.86%) |
Sep 13, 2007 | 30.89 | 31.38 | 30.57 | 30.67 | 136,001 | -0.11(-0.34%) |
Sep 12, 2007 | 30.96 | 31.18 | 30.60 | 30.77 | 81,595 | -0.25(-0.79%) |
Sep 11, 2007 | 30.55 | 31.04 | 30.32 | 31.02 | 93,371 | +0.56(+1.85%) |
Sep 10, 2007 | 30.57 | 30.88 | 29.69 | 30.46 | 189,996 | +0.02(+0.06%) |
Sep 07, 2007 | 30.51 | 30.68 | 30.09 | 30.44 | 145,132 | -0.53(-1.70%) |
Sep 06, 2007 | 30.70 | 31.04 | 30.28 | 30.96 | 111,456 | +0.32(+1.03%) |
Sep 05, 2007 | 31.08 | 31.11 | 30.53 | 30.65 | 217,414 | -0.66(-2.10%) |
Sep 04, 2007 | 30.86 | 31.45 | 30.75 | 31.31 | 81,493 | +0.38(+1.22%) |
Aug 31, 2007 | 31.02 | 31.54 | 30.70 | 30.93 | 103,926 | +0.30(+0.97%) |
Aug 30, 2007 | 30.70 | 31.18 | 30.14 | 30.63 | 87,618 | -0.42(-1.36%) |
Aug 29, 2007 | 30.53 | 31.10 | 30.21 | 31.05 | 106,552 | +0.64(+2.11%) |
Aug 28, 2007 | 30.45 | 30.62 | 30.09 | 30.41 | 278,483 | -0.30(-0.97%) |
Aug 27, 2007 | 31.20 | 31.20 | 30.61 | 30.71 | 179,415 | -0.64(-2.05%) |
Aug 24, 2007 | 30.84 | 31.36 | 30.63 | 31.35 | 191,665 | +0.47(+1.51%) |
Aug 23, 2007 | 31.53 | 31.53 | 30.35 | 30.89 | 366,663 | -0.47(-1.51%) |
Aug 22, 2007 | 31.44 | 31.61 | 30.55 | 31.36 | 305,918 | +0.23(+0.73%) |
Aug 21, 2007 | 30.99 | 31.58 | 30.99 | 31.13 | 494,701 | +0.10(+0.31%) |
Aug 20, 2007 | 31.62 | 31.76 | 30.76 | 31.03 | 387,185 | -0.41(-1.31%) |
Aug 17, 2007 | 31.96 | 32.36 | 30.64 | 31.45 | 540,319 | +0.46(+1.47%) |
Aug 16, 2007 | 29.87 | 32.06 | 29.87 | 30.99 | 879,454 | +1.10(+3.67%) |
Aug 15, 2007 | 29.85 | 31.02 | 29.84 | 29.89 | 381,658 | +0.07(+0.24%) |
Aug 14, 2007 | 29.55 | 30.35 | 28.79 | 29.82 | 574,389 | +0.45(+1.53%) |
Aug 13, 2007 | 29.86 | 30.67 | 29.17 | 29.37 | 235,532 | -0.31(-1.04%) |
Aug 10, 2007 | 30.83 | 31.58 | 28.93 | 29.68 | 695,272 | -1.48(-4.76%) |
Aug 09, 2007 | 30.75 | 32.77 | 30.75 | 31.17 | 1,600,414 | -0.82(-2.55%) |
Aug 08, 2007 | 31.03 | 33.27 | 30.81 | 31.98 | 958,827 | +1.40(+4.57%) |
Aug 07, 2007 | 29.02 | 30.64 | 28.81 | 30.59 | 466,201 | +1.38(+4.72%) |
Aug 06, 2007 | 27.63 | 29.25 | 27.36 | 29.21 | 333,357 | +1.75(+6.37%) |
Aug 03, 2007 | 27.75 | 28.41 | 27.46 | 27.46 | 410,044 | -0.83(-2.92%) |
Aug 02, 2007 | 28.18 | 28.59 | 27.92 | 28.29 | 169,242 | +0.18(+0.66%) |
Aug 01, 2007 | 27.89 | 28.23 | 27.38 | 28.10 | 346,691 | +0.10(+0.34%) |
Jul 31, 2007 | 28.76 | 28.90 | 27.97 | 28.00 | 314,622 | -0.58(-2.03%) |
Jul 30, 2007 | 28.18 | 28.76 | 28.12 | 28.58 | 298,591 | +0.39(+1.37%) |
Jul 27, 2007 | 28.43 | 28.87 | 28.14 | 28.20 | 288,643 | -0.33(-1.17%) |
Jul 26, 2007 | 28.67 | 28.67 | 28.22 | 28.53 | 481,787 | -0.36(-1.25%) |
Jul 25, 2007 | 28.99 | 29.36 | 28.74 | 28.89 | 545,316 | +0.09(+0.31%) |
Jul 24, 2007 | 29.56 | 29.80 | 28.76 | 28.80 | 266,185 | -1.12(-3.73%) |
Jul 23, 2007 | 30.02 | 30.21 | 29.43 | 29.92 | 171,319 | +0.21(+0.71%) |
Jul 20, 2007 | 30.22 | 30.23 | 29.37 | 29.71 | 328,887 | -0.58(-1.91%) |
Jul 19, 2007 | 30.53 | 30.74 | 30.24 | 30.29 | 140,195 | -0.12(-0.40%) |
Jul 18, 2007 | 30.63 | 30.71 | 29.97 | 30.41 | 229,081 | -0.45(-1.45%) |
Jul 17, 2007 | 30.52 | 31.25 | 30.52 | 30.86 | 278,447 | +0.25(+0.83%) |
Jul 16, 2007 | 30.44 | 30.77 | 30.44 | 30.60 | 350,356 | +0.06(+0.20%) |
Jul 13, 2007 | 30.64 | 30.64 | 30.31 | 30.54 | 112,592 | -0.12(-0.40%) |
Jul 12, 2007 | 29.98 | 30.67 | 29.97 | 30.67 | 154,697 | +0.77(+2.59%) |
Jul 11, 2007 | 29.74 | 29.94 | 29.54 | 29.89 | 331,503 | +0.16(+0.53%) |
Jul 10, 2007 | 30.59 | 30.70 | 29.71 | 29.73 | 322,748 | -0.96(-3.12%) |
Jul 09, 2007 | 31.04 | 31.06 | 30.54 | 30.69 | 233,938 | -0.36(-1.16%) |
Jul 06, 2007 | 31.18 | 31.31 | 30.89 | 31.05 | 147,247 | -0.16(-0.51%) |
Jul 05, 2007 | 31.42 | 31.51 | 30.87 | 31.21 | 143,240 | -0.25(-0.78%) |
Jul 03, 2007 | 31.18 | 31.47 | 31.15 | 31.46 | 126,148 | +0.37(+1.19%) |