Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 27.03 | 27.36 | 25.99 | 25.99 | 209,033 | -1.11(-4.10%) |
Sep 27, 2007 | 26.69 | 27.21 | 26.57 | 27.10 | 185,385 | +0.52(+1.97%) |
Sep 26, 2007 | 26.58 | 27.07 | 26.50 | 26.58 | 222,757 | +0.23(+0.87%) |
Sep 25, 2007 | 26.17 | 26.43 | 25.65 | 26.35 | 290,760 | +0.07(+0.28%) |
Sep 24, 2007 | 26.70 | 27.20 | 26.16 | 26.28 | 206,460 | -0.58(-2.16%) |
Sep 21, 2007 | 27.39 | 28.04 | 26.82 | 26.86 | 442,695 | -0.27(-0.99%) |
Sep 20, 2007 | 27.07 | 27.65 | 26.87 | 27.13 | 286,717 | -0.02(-0.09%) |
Sep 19, 2007 | 26.85 | 27.66 | 26.81 | 27.15 | 427,624 | +0.30(+1.12%) |
Sep 18, 2007 | 25.41 | 26.85 | 25.23 | 26.85 | 507,636 | +1.53(+6.06%) |
Sep 17, 2007 | 25.33 | 25.50 | 25.15 | 25.32 | 234,152 | -0.04(-0.16%) |
Sep 14, 2007 | 25.30 | 25.61 | 25.21 | 25.36 | 331,807 | -0.06(-0.23%) |
Sep 13, 2007 | 25.43 | 25.83 | 25.21 | 25.41 | 350,554 | +0.06(+0.23%) |
Sep 12, 2007 | 25.39 | 25.59 | 25.19 | 25.36 | 298,847 | -0.02(-0.10%) |
Sep 11, 2007 | 25.41 | 25.70 | 25.19 | 25.38 | 436,447 | +0.07(+0.29%) |
Sep 10, 2007 | 25.81 | 25.94 | 24.81 | 25.31 | 371,261 | -0.37(-1.43%) |
Sep 07, 2007 | 26.24 | 26.45 | 25.34 | 25.68 | 461,320 | -1.02(-3.82%) |
Sep 06, 2007 | 26.99 | 27.26 | 26.61 | 26.70 | 210,136 | -0.16(-0.58%) |
Sep 05, 2007 | 26.77 | 27.19 | 26.60 | 26.85 | 265,764 | -0.07(-0.24%) |
Sep 04, 2007 | 26.83 | 27.29 | 26.61 | 26.92 | 208,421 | -0.02(-0.06%) |
Aug 31, 2007 | 27.01 | 27.23 | 26.61 | 26.93 | 162,718 | +0.23(+0.86%) |
Aug 30, 2007 | 27.01 | 27.56 | 26.43 | 26.70 | 185,875 | -0.66(-2.42%) |
Aug 29, 2007 | 26.66 | 27.43 | 26.57 | 27.36 | 197,271 | +0.80(+3.01%) |
Aug 28, 2007 | 27.62 | 27.71 | 26.56 | 26.57 | 335,973 | -1.28(-4.60%) |
Aug 27, 2007 | 28.47 | 28.56 | 27.66 | 27.85 | 256,574 | -0.77(-2.68%) |
Aug 24, 2007 | 28.24 | 28.61 | 28.16 | 28.61 | 169,212 | +0.45(+1.59%) |
Aug 23, 2007 | 28.61 | 28.95 | 27.67 | 28.16 | 229,863 | -0.36(-1.26%) |
Aug 22, 2007 | 28.61 | 28.72 | 28.16 | 28.52 | 223,492 | +0.02(+0.09%) |
Aug 21, 2007 | 28.36 | 28.71 | 28.03 | 28.50 | 234,519 | -0.19(-0.65%) |
Aug 20, 2007 | 28.01 | 29.28 | 27.99 | 28.69 | 397,727 | +0.86(+3.08%) |
Aug 17, 2007 | 28.40 | 28.93 | 26.61 | 27.83 | 470,387 | +0.43(+1.58%) |
Aug 16, 2007 | 26.02 | 27.81 | 25.32 | 27.40 | 826,700 | +1.46(+5.63%) |
Aug 15, 2007 | 26.36 | 26.88 | 25.88 | 25.94 | 292,108 | -0.37(-1.40%) |
Aug 14, 2007 | 27.59 | 27.80 | 26.30 | 26.30 | 280,958 | -1.22(-4.45%) |
Aug 13, 2007 | 27.75 | 27.93 | 26.33 | 27.53 | 624,160 | -0.47(-1.66%) |
Aug 10, 2007 | 29.69 | 29.81 | 27.01 | 27.99 | 1,041,125 | -2.33(-7.67%) |
Aug 09, 2007 | 28.60 | 30.56 | 28.03 | 30.32 | 1,454,905 | +1.72(+6.02%) |
Aug 08, 2007 | 27.83 | 28.84 | 27.83 | 28.60 | 951,189 | +0.97(+3.52%) |
Aug 07, 2007 | 26.95 | 27.74 | 26.77 | 27.63 | 430,688 | +0.58(+2.14%) |
Aug 06, 2007 | 26.81 | 27.35 | 26.38 | 27.05 | 574,536 | +0.13(+0.48%) |
Aug 03, 2007 | 27.28 | 27.66 | 26.85 | 26.92 | 516,580 | -0.74(-2.68%) |
Aug 02, 2007 | 27.63 | 28.26 | 27.45 | 27.66 | 745,709 | -0.11(-0.41%) |
Aug 01, 2007 | 28.03 | 28.19 | 27.23 | 27.77 | 773,278 | +0.16(+0.59%) |
Jul 31, 2007 | 28.56 | 29.14 | 27.40 | 27.61 | 901,565 | -1.28(-4.43%) |
Jul 30, 2007 | 28.45 | 29.07 | 27.55 | 28.89 | 614,971 | +0.38(+1.32%) |
Jul 27, 2007 | 26.94 | 28.92 | 26.94 | 28.52 | 1,720,914 | +5.03(+21.40%) |
Jul 26, 2007 | 24.09 | 24.35 | 23.26 | 23.49 | 788,961 | -1.22(-4.92%) |
Jul 25, 2007 | 25.41 | 25.41 | 24.47 | 24.70 | 515,355 | -0.60(-2.39%) |
Jul 24, 2007 | 25.83 | 26.03 | 25.18 | 25.31 | 651,239 | -0.88(-3.37%) |
Jul 23, 2007 | 26.85 | 26.96 | 26.12 | 26.19 | 217,120 | -0.57(-2.13%) |
Jul 20, 2007 | 27.45 | 27.45 | 26.27 | 26.76 | 288,677 | -0.74(-2.70%) |
Jul 19, 2007 | 27.41 | 27.51 | 27.18 | 27.50 | 160,880 | +0.31(+1.14%) |
Jul 18, 2007 | 27.14 | 27.22 | 26.77 | 27.19 | 172,152 | -0.15(-0.54%) |
Jul 17, 2007 | 27.28 | 27.54 | 27.10 | 27.34 | 188,694 | +0.07(+0.27%) |
Jul 16, 2007 | 27.34 | 27.42 | 27.00 | 27.27 | 132,208 | -0.18(-0.65%) |
Jul 13, 2007 | 27.47 | 27.57 | 27.34 | 27.45 | 136,006 | -0.12(-0.44%) |
Jul 12, 2007 | 26.99 | 27.57 | 26.96 | 27.57 | 85,279 | +0.83(+3.11%) |
Jul 11, 2007 | 26.71 | 26.88 | 26.48 | 26.74 | 110,643 | -0.08(-0.30%) |
Jul 10, 2007 | 27.26 | 27.44 | 26.81 | 26.82 | 209,156 | -0.70(-2.55%) |
Jul 09, 2007 | 27.41 | 27.63 | 27.32 | 27.52 | 174,848 | +0.07(+0.24%) |
Jul 06, 2007 | 27.49 | 27.53 | 27.28 | 27.45 | 265,642 | -0.13(-0.47%) |
Jul 05, 2007 | 27.48 | 27.63 | 27.19 | 27.59 | 186,121 | +0.14(+0.51%) |
Jul 03, 2007 | 27.39 | 27.45 | 27.21 | 27.45 | 87,485 | -0.01(-0.03%) |