Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.15 | 30.34 | 29.30 | 29.36 | 82,460 | -0.75(-2.49%) |
Sep 27, 2007 | 28.73 | 30.25 | 28.70 | 30.11 | 115,835 | +1.47(+5.13%) |
Sep 26, 2007 | 28.59 | 28.78 | 28.44 | 28.64 | 159,742 | +0.18(+0.63%) |
Sep 25, 2007 | 28.26 | 28.60 | 28.15 | 28.46 | 90,054 | -0.04(-0.14%) |
Sep 24, 2007 | 28.83 | 28.84 | 28.35 | 28.50 | 33,314 | -0.28(-0.97%) |
Sep 21, 2007 | 28.89 | 28.96 | 28.57 | 28.78 | 83,178 | +0.14(+0.49%) |
Sep 20, 2007 | 28.58 | 29.06 | 28.53 | 28.64 | 74,094 | -0.02(-0.07%) |
Sep 19, 2007 | 29.05 | 29.18 | 28.46 | 28.66 | 78,175 | -0.30(-1.04%) |
Sep 18, 2007 | 28.17 | 28.99 | 27.88 | 28.96 | 105,661 | +0.72(+2.55%) |
Sep 17, 2007 | 28.05 | 28.50 | 27.82 | 28.24 | 46,431 | +0.22(+0.79%) |
Sep 14, 2007 | 27.95 | 28.03 | 27.34 | 28.02 | 56,161 | -0.24(-0.85%) |
Sep 13, 2007 | 29.28 | 29.30 | 27.98 | 28.26 | 66,706 | -0.86(-2.95%) |
Sep 12, 2007 | 28.78 | 29.25 | 28.78 | 29.12 | 83,937 | +0.27(+0.94%) |
Sep 11, 2007 | 28.95 | 29.02 | 28.42 | 28.85 | 38,525 | +0.25(+0.87%) |
Sep 10, 2007 | 28.36 | 29.07 | 28.07 | 28.60 | 57,428 | +0.36(+1.27%) |
Sep 07, 2007 | 28.67 | 28.99 | 28.07 | 28.24 | 49,778 | -0.74(-2.55%) |
Sep 06, 2007 | 30.02 | 30.02 | 28.90 | 28.98 | 75,258 | -1.00(-3.34%) |
Sep 05, 2007 | 30.05 | 30.35 | 29.74 | 29.98 | 61,045 | -0.32(-1.06%) |
Sep 04, 2007 | 29.99 | 30.53 | 29.57 | 30.30 | 49,531 | +0.24(+0.80%) |
Aug 31, 2007 | 30.27 | 30.51 | 29.95 | 30.06 | 32,541 | +0.21(+0.70%) |
Aug 30, 2007 | 30.32 | 30.80 | 29.80 | 29.85 | 36,512 | -0.74(-2.42%) |
Aug 29, 2007 | 29.16 | 31.00 | 29.16 | 30.59 | 130,925 | +1.57(+5.41%) |
Aug 28, 2007 | 29.36 | 29.70 | 29.00 | 29.02 | 44,177 | -0.59(-1.99%) |
Aug 27, 2007 | 29.34 | 29.78 | 29.34 | 29.61 | 74,722 | +0.24(+0.82%) |
Aug 24, 2007 | 29.51 | 29.91 | 28.82 | 29.37 | 118,942 | +0.15(+0.51%) |
Aug 23, 2007 | 29.95 | 29.95 | 29.15 | 29.22 | 59,289 | -0.75(-2.50%) |
Aug 22, 2007 | 29.97 | 30.08 | 29.66 | 29.97 | 113,118 | +0.33(+1.11%) |
Aug 21, 2007 | 29.93 | 30.53 | 29.57 | 29.64 | 102,103 | -0.16(-0.54%) |
Aug 20, 2007 | 29.75 | 30.35 | 29.31 | 29.80 | 55,117 | -0.14(-0.47%) |
Aug 17, 2007 | 30.00 | 31.25 | 29.78 | 29.94 | 154,429 | +0.94(+3.24%) |
Aug 16, 2007 | 28.40 | 29.11 | 28.40 | 29.00 | 201,682 | +0.57(+2.00%) |
Aug 15, 2007 | 29.00 | 29.31 | 28.41 | 28.43 | 73,815 | -0.59(-2.03%) |
Aug 14, 2007 | 29.61 | 30.07 | 28.58 | 29.02 | 97,423 | -0.54(-1.83%) |
Aug 13, 2007 | 31.91 | 32.41 | 29.29 | 29.56 | 237,383 | -2.03(-6.43%) |
Aug 10, 2007 | 30.93 | 32.48 | 29.97 | 31.59 | 614,014 | -0.01(-0.03%) |
Aug 09, 2007 | 26.50 | 31.60 | 26.50 | 31.60 | 608,100 | +2.50(+8.59%) |
Aug 08, 2007 | 29.00 | 30.38 | 29.00 | 29.10 | 541,948 | +0.12(+0.41%) |
Aug 07, 2007 | 27.46 | 29.62 | 26.95 | 28.98 | 268,068 | +1.42(+5.15%) |
Aug 06, 2007 | 26.66 | 27.66 | 26.41 | 27.56 | 166,269 | +0.98(+3.69%) |
Aug 03, 2007 | 26.69 | 27.54 | 26.02 | 26.58 | 117,436 | -0.36(-1.34%) |
Aug 02, 2007 | 26.85 | 27.02 | 26.53 | 26.94 | 126,830 | +0.14(+0.52%) |
Aug 01, 2007 | 26.21 | 26.97 | 25.99 | 26.80 | 80,411 | +0.53(+2.02%) |
Jul 31, 2007 | 26.65 | 26.93 | 26.09 | 26.27 | 83,091 | -0.13(-0.49%) |
Jul 30, 2007 | 25.96 | 26.72 | 25.51 | 26.40 | 101,769 | +0.36(+1.38%) |
Jul 27, 2007 | 26.95 | 27.49 | 26.01 | 26.04 | 100,372 | -1.06(-3.91%) |
Jul 26, 2007 | 27.21 | 27.71 | 26.76 | 27.10 | 99,485 | -0.58(-2.10%) |
Jul 25, 2007 | 27.56 | 27.80 | 27.07 | 27.68 | 82,545 | +0.34(+1.24%) |
Jul 24, 2007 | 27.66 | 28.15 | 27.15 | 27.34 | 145,397 | -0.66(-2.36%) |
Jul 23, 2007 | 27.52 | 28.02 | 27.21 | 28.00 | 97,796 | +0.56(+2.04%) |
Jul 20, 2007 | 27.79 | 27.79 | 26.90 | 27.44 | 114,717 | -0.41(-1.47%) |
Jul 19, 2007 | 27.22 | 27.95 | 26.84 | 27.85 | 109,357 | +0.73(+2.69%) |
Jul 18, 2007 | 27.00 | 27.15 | 26.36 | 27.12 | 87,476 | -0.08(-0.29%) |
Jul 17, 2007 | 27.34 | 27.57 | 26.76 | 27.20 | 85,482 | -0.13(-0.48%) |
Jul 16, 2007 | 27.15 | 27.80 | 26.97 | 27.33 | 55,516 | +0.16(+0.59%) |
Jul 13, 2007 | 26.95 | 27.49 | 26.89 | 27.17 | 34,988 | +0.21(+0.78%) |
Jul 12, 2007 | 26.35 | 26.96 | 26.21 | 26.96 | 170,451 | +0.72(+2.74%) |
Jul 11, 2007 | 26.07 | 26.39 | 26.07 | 26.24 | 42,184 | +0.10(+0.38%) |
Jul 10, 2007 | 26.48 | 26.84 | 25.98 | 26.14 | 35,382 | -0.60(-2.24%) |
Jul 09, 2007 | 26.55 | 26.94 | 26.34 | 26.74 | 40,448 | +0.19(+0.72%) |
Jul 06, 2007 | 26.96 | 27.06 | 26.46 | 26.55 | 38,744 | -0.15(-0.56%) |
Jul 05, 2007 | 27.30 | 27.38 | 26.39 | 26.70 | 63,478 | -0.63(-2.31%) |
Jul 03, 2007 | 27.15 | 27.33 | 26.66 | 27.33 | 52,923 | +0.31(+1.15%) |