Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 27.80 | 28.22 | 26.62 | 27.83 | 2,080,523 | -0.26(-0.94%) |
Sep 27, 2007 | 29.55 | 29.55 | 27.65 | 28.10 | 1,504,095 | -1.36(-4.62%) |
Sep 26, 2007 | 29.40 | 29.56 | 28.63 | 29.46 | 887,089 | +0.20(+0.69%) |
Sep 25, 2007 | 30.90 | 30.90 | 26.85 | 29.26 | 4,864,244 | -1.63(-5.29%) |
Sep 24, 2007 | 31.43 | 31.64 | 30.31 | 30.89 | 439,012 | -0.86(-2.71%) |
Sep 21, 2007 | 32.00 | 32.14 | 31.59 | 31.75 | 276,271 | -0.13(-0.39%) |
Sep 20, 2007 | 32.91 | 33.32 | 31.70 | 31.88 | 588,659 | -1.05(-3.19%) |
Sep 19, 2007 | 32.87 | 33.71 | 32.66 | 32.93 | 445,343 | +0.13(+0.38%) |
Sep 18, 2007 | 32.04 | 32.90 | 31.28 | 32.80 | 829,389 | +0.78(+2.43%) |
Sep 17, 2007 | 32.81 | 32.90 | 31.75 | 32.02 | 577,291 | -0.89(-2.70%) |
Sep 14, 2007 | 32.46 | 33.24 | 32.34 | 32.91 | 581,896 | -0.07(-0.21%) |
Sep 13, 2007 | 32.23 | 33.32 | 31.78 | 32.98 | 436,278 | +0.85(+2.66%) |
Sep 12, 2007 | 32.43 | 32.86 | 31.75 | 32.13 | 467,071 | -0.53(-1.62%) |
Sep 11, 2007 | 32.58 | 33.01 | 32.06 | 32.66 | 457,142 | +0.26(+0.79%) |
Sep 10, 2007 | 33.29 | 33.39 | 31.69 | 32.40 | 455,128 | -0.51(-1.54%) |
Sep 07, 2007 | 33.01 | 33.28 | 32.14 | 32.91 | 374,980 | -0.88(-2.61%) |
Sep 06, 2007 | 34.67 | 35.20 | 33.56 | 33.79 | 653,410 | -0.88(-2.55%) |
Sep 05, 2007 | 34.12 | 34.77 | 33.87 | 34.67 | 504,770 | +0.29(+0.85%) |
Sep 04, 2007 | 33.84 | 34.59 | 33.78 | 34.38 | 483,042 | +0.69(+2.06%) |
Aug 31, 2007 | 32.49 | 34.24 | 32.49 | 33.69 | 866,657 | +1.71(+5.35%) |
Aug 30, 2007 | 30.61 | 32.66 | 30.40 | 31.98 | 981,194 | +1.18(+3.84%) |
Aug 29, 2007 | 30.30 | 30.82 | 30.16 | 30.79 | 431,386 | +0.78(+2.59%) |
Aug 28, 2007 | 30.75 | 30.79 | 29.74 | 30.02 | 493,403 | -0.74(-2.40%) |
Aug 27, 2007 | 31.41 | 31.50 | 30.11 | 30.75 | 484,194 | -0.56(-1.80%) |
Aug 24, 2007 | 31.35 | 31.64 | 30.36 | 31.32 | 836,439 | +0.33(+1.08%) |
Aug 23, 2007 | 32.57 | 33.12 | 30.82 | 30.98 | 1,052,420 | -0.90(-2.81%) |
Aug 22, 2007 | 31.97 | 32.55 | 31.00 | 31.88 | 1,434,164 | +0.60(+1.93%) |
Aug 21, 2007 | 29.92 | 32.16 | 29.83 | 31.27 | 1,330,850 | +1.39(+4.65%) |
Aug 20, 2007 | 30.89 | 31.04 | 29.21 | 29.88 | 1,728,278 | -0.93(-3.02%) |
Aug 17, 2007 | 29.88 | 31.27 | 28.45 | 30.81 | 2,451,907 | +2.29(+8.01%) |
Aug 16, 2007 | 31.80 | 31.89 | 27.31 | 28.53 | 2,285,281 | -4.10(-12.57%) |
Aug 15, 2007 | 35.03 | 35.31 | 30.72 | 32.63 | 2,443,993 | -3.98(-10.88%) |
Aug 14, 2007 | 36.92 | 38.89 | 36.02 | 36.61 | 691,541 | -0.99(-2.64%) |
Aug 13, 2007 | 36.76 | 38.79 | 36.76 | 37.60 | 500,022 | +1.01(+2.77%) |
Aug 10, 2007 | 37.04 | 37.55 | 35.90 | 36.59 | 549,232 | -0.94(-2.50%) |
Aug 09, 2007 | 37.53 | 39.35 | 36.83 | 37.53 | 811,546 | -2.22(-5.58%) |
Aug 08, 2007 | 38.62 | 42.02 | 38.58 | 39.75 | 1,544,022 | +2.51(+6.74%) |
Aug 07, 2007 | 35.93 | 37.49 | 34.72 | 37.24 | 1,095,444 | +1.31(+3.66%) |
Aug 06, 2007 | 35.44 | 35.99 | 34.78 | 35.92 | 708,808 | +0.64(+1.81%) |
Aug 03, 2007 | 35.74 | 37.38 | 35.28 | 35.28 | 446,350 | -2.10(-5.61%) |
Aug 02, 2007 | 37.33 | 38.14 | 36.96 | 37.38 | 555,276 | +0.06(+0.17%) |
Aug 01, 2007 | 38.16 | 38.64 | 36.90 | 37.32 | 641,035 | -0.84(-2.20%) |
Jul 31, 2007 | 39.40 | 39.40 | 37.52 | 38.16 | 468,366 | +0.02(+0.05%) |
Jul 30, 2007 | 38.43 | 38.68 | 37.70 | 38.14 | 917,738 | -0.12(-0.31%) |
Jul 27, 2007 | 37.97 | 39.75 | 37.74 | 38.26 | 772,983 | +0.46(+1.21%) |
Jul 26, 2007 | 38.51 | 39.47 | 36.19 | 37.80 | 861,764 | -1.66(-4.21%) |
Jul 25, 2007 | 41.14 | 41.14 | 38.70 | 39.46 | 785,934 | -1.21(-2.97%) |
Jul 24, 2007 | 41.70 | 41.85 | 40.49 | 40.67 | 616,574 | -0.96(-2.30%) |
Jul 23, 2007 | 42.20 | 42.88 | 41.28 | 41.63 | 542,470 | -0.47(-1.11%) |
Jul 20, 2007 | 43.16 | 43.48 | 41.96 | 42.09 | 621,322 | -0.92(-2.13%) |
Jul 19, 2007 | 43.37 | 43.92 | 42.75 | 43.01 | 565,924 | -0.35(-0.82%) |
Jul 18, 2007 | 43.09 | 43.60 | 42.91 | 43.37 | 555,276 | -0.83(-1.87%) |
Jul 17, 2007 | 44.62 | 44.86 | 44.00 | 44.19 | 1,242,932 | +1.11(+2.56%) |
Jul 16, 2007 | 43.82 | 44.40 | 42.60 | 43.09 | 1,249,407 | -1.29(-2.90%) |
Jul 13, 2007 | 47.25 | 47.25 | 43.81 | 44.37 | 2,436,223 | -4.14(-8.52%) |
Jul 12, 2007 | 49.04 | 49.70 | 48.23 | 48.51 | 427,788 | -0.72(-1.45%) |
Jul 11, 2007 | 49.09 | 49.87 | 48.89 | 49.22 | 321,309 | +0.14(+0.28%) |
Jul 10, 2007 | 50.41 | 50.66 | 48.89 | 49.09 | 492,827 | -1.40(-2.77%) |
Jul 09, 2007 | 50.08 | 50.96 | 49.90 | 50.48 | 344,187 | +0.40(+0.80%) |
Jul 06, 2007 | 50.39 | 50.91 | 49.27 | 50.08 | 579,162 | -0.15(-0.30%) |
Jul 05, 2007 | 49.17 | 50.38 | 48.93 | 50.23 | 433,544 | +1.52(+3.11%) |
Jul 03, 2007 | 49.00 | 49.13 | 48.40 | 48.72 | 163,604 | -0.23(-0.47%) |