Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.33 | 33.46 | 31.48 | 31.84 | 2,687,472 | -1.49(-4.48%) |
Sep 27, 2007 | 33.13 | 33.33 | 32.75 | 33.33 | 891,796 | +0.51(+1.56%) |
Sep 26, 2007 | 32.67 | 33.33 | 32.29 | 32.82 | 1,950,927 | +0.79(+2.48%) |
Sep 25, 2007 | 31.39 | 32.32 | 31.22 | 32.03 | 1,618,750 | +0.79(+2.52%) |
Sep 24, 2007 | 31.44 | 31.59 | 31.01 | 31.24 | 964,414 | +0.03(+0.11%) |
Sep 21, 2007 | 31.37 | 31.45 | 30.75 | 31.21 | 1,023,564 | +0.13(+0.41%) |
Sep 20, 2007 | 32.00 | 32.06 | 30.62 | 31.08 | 1,433,224 | -0.90(-2.81%) |
Sep 19, 2007 | 32.02 | 32.63 | 31.57 | 31.98 | 1,381,323 | -0.01(-0.04%) |
Sep 18, 2007 | 31.13 | 31.99 | 30.73 | 31.99 | 2,079,255 | +1.39(+4.55%) |
Sep 17, 2007 | 29.87 | 30.73 | 29.41 | 30.60 | 2,134,866 | +0.73(+2.46%) |
Sep 14, 2007 | 28.99 | 29.87 | 28.75 | 29.87 | 1,290,786 | +0.59(+2.03%) |
Sep 13, 2007 | 28.74 | 29.78 | 28.73 | 29.27 | 1,848,835 | +0.79(+2.76%) |
Sep 12, 2007 | 27.70 | 29.86 | 27.69 | 28.49 | 3,301,536 | +1.05(+3.84%) |
Sep 11, 2007 | 28.00 | 28.12 | 27.23 | 27.43 | 1,301,328 | -0.47(-1.67%) |
Sep 10, 2007 | 29.18 | 29.21 | 27.77 | 27.90 | 1,344,919 | -1.00(-3.46%) |
Sep 07, 2007 | 29.34 | 29.38 | 28.35 | 28.90 | 897,660 | -0.67(-2.28%) |
Sep 06, 2007 | 28.76 | 29.57 | 28.25 | 29.57 | 1,405,981 | +0.92(+3.21%) |
Sep 05, 2007 | 28.99 | 28.99 | 28.44 | 28.65 | 813,264 | -0.16(-0.56%) |
Sep 04, 2007 | 29.08 | 29.50 | 28.77 | 28.81 | 871,480 | -0.05(-0.18%) |
Aug 31, 2007 | 28.32 | 29.33 | 28.22 | 28.87 | 1,311,706 | +0.64(+2.27%) |
Aug 30, 2007 | 28.01 | 28.28 | 27.88 | 28.23 | 1,024,194 | +0.09(+0.33%) |
Aug 29, 2007 | 27.67 | 28.23 | 27.51 | 28.13 | 472,831 | +0.63(+2.30%) |
Aug 28, 2007 | 28.12 | 28.19 | 27.39 | 27.50 | 1,027,437 | -0.69(-2.46%) |
Aug 27, 2007 | 28.19 | 28.32 | 27.87 | 28.19 | 591,253 | +0.19(+0.67%) |
Aug 24, 2007 | 27.53 | 28.09 | 27.51 | 28.01 | 634,680 | +0.21(+0.77%) |
Aug 23, 2007 | 28.11 | 28.50 | 27.52 | 27.79 | 747,352 | +0.00(+0.00%) |
Aug 22, 2007 | 27.33 | 28.23 | 27.03 | 27.79 | 1,703,323 | +0.65(+2.38%) |
Aug 21, 2007 | 26.34 | 27.28 | 26.05 | 27.15 | 1,122,681 | +0.93(+3.56%) |
Aug 20, 2007 | 25.95 | 26.29 | 25.61 | 26.21 | 656,373 | +0.43(+1.68%) |
Aug 17, 2007 | 26.00 | 26.65 | 25.03 | 25.78 | 1,412,430 | +0.87(+3.48%) |
Aug 16, 2007 | 24.97 | 25.17 | 24.01 | 24.91 | 2,021,013 | -0.26(-1.03%) |
Aug 15, 2007 | 25.75 | 26.21 | 25.09 | 25.17 | 887,287 | -0.66(-2.55%) |
Aug 14, 2007 | 26.65 | 26.71 | 25.81 | 25.83 | 470,560 | -0.63(-2.39%) |
Aug 13, 2007 | 26.13 | 26.77 | 25.32 | 26.47 | 1,062,652 | +0.62(+2.40%) |
Aug 10, 2007 | 24.77 | 27.33 | 24.59 | 25.85 | 3,402,864 | -0.15(-0.56%) |
Aug 09, 2007 | 26.67 | 27.85 | 25.71 | 25.99 | 2,460,607 | -0.97(-3.59%) |
Aug 08, 2007 | 26.00 | 27.30 | 25.77 | 26.96 | 2,160,195 | +1.35(+5.28%) |
Aug 07, 2007 | 25.03 | 25.87 | 24.87 | 25.61 | 1,379,902 | +0.69(+2.78%) |
Aug 06, 2007 | 25.40 | 26.14 | 24.77 | 24.91 | 1,607,368 | -0.11(-0.45%) |
Aug 03, 2007 | 25.02 | 25.91 | 24.91 | 25.03 | 1,402,416 | -0.05(-0.19%) |
Aug 02, 2007 | 23.75 | 25.25 | 23.62 | 25.07 | 1,622,991 | +1.44(+6.09%) |
Aug 01, 2007 | 23.39 | 24.07 | 23.15 | 23.63 | 1,262,209 | +0.22(+0.94%) |
Jul 31, 2007 | 25.23 | 25.33 | 23.33 | 23.41 | 2,113,645 | -1.58(-6.32%) |
Jul 30, 2007 | 24.72 | 25.22 | 24.59 | 24.99 | 823,302 | +0.38(+1.54%) |
Jul 27, 2007 | 25.13 | 25.34 | 24.19 | 24.61 | 1,278,514 | -0.78(-3.07%) |
Jul 26, 2007 | 25.89 | 25.89 | 24.83 | 25.39 | 841,825 | -0.59(-2.28%) |
Jul 25, 2007 | 25.80 | 26.33 | 25.55 | 25.99 | 1,121,733 | +0.35(+1.38%) |
Jul 24, 2007 | 25.96 | 26.07 | 25.35 | 25.63 | 1,108,917 | -0.40(-1.54%) |
Jul 23, 2007 | 25.89 | 26.30 | 25.80 | 26.03 | 1,040,649 | +0.15(+0.57%) |
Jul 20, 2007 | 25.71 | 25.89 | 25.24 | 25.89 | 628,591 | +0.11(+0.44%) |
Jul 19, 2007 | 25.78 | 26.06 | 25.40 | 25.77 | 664,723 | +0.20(+0.78%) |
Jul 18, 2007 | 25.75 | 25.92 | 25.09 | 25.57 | 1,034,926 | -0.37(-1.41%) |
Jul 17, 2007 | 25.64 | 26.39 | 25.63 | 25.94 | 963,295 | +0.47(+1.83%) |
Jul 16, 2007 | 26.26 | 26.26 | 25.29 | 25.47 | 805,705 | -0.73(-2.77%) |
Jul 13, 2007 | 25.45 | 26.27 | 25.43 | 26.20 | 999,684 | +0.71(+2.80%) |
Jul 12, 2007 | 24.64 | 25.69 | 24.53 | 25.49 | 1,341,204 | +1.18(+4.85%) |
Jul 11, 2007 | 24.19 | 24.64 | 24.11 | 24.31 | 690,720 | -0.13(-0.52%) |
Jul 10, 2007 | 24.65 | 24.71 | 24.33 | 24.43 | 720,805 | -0.25(-1.00%) |
Jul 09, 2007 | 24.69 | 24.71 | 24.23 | 24.68 | 840,945 | +0.50(+2.07%) |
Jul 06, 2007 | 24.12 | 24.35 | 24.00 | 24.18 | 627,676 | +0.19(+0.81%) |
Jul 05, 2007 | 24.88 | 24.94 | 23.65 | 23.99 | 1,352,982 | -0.75(-3.02%) |
Jul 03, 2007 | 24.60 | 24.92 | 24.43 | 24.73 | 569,290 | +0.25(+1.03%) |