Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.26 | 30.79 | 30.10 | 30.50 | 595,908 | +0.24(+0.80%) |
Sep 27, 2007 | 30.13 | 30.29 | 29.96 | 30.26 | 171,323 | +0.21(+0.70%) |
Sep 26, 2007 | 29.53 | 30.14 | 29.35 | 30.05 | 299,816 | +0.68(+2.33%) |
Sep 25, 2007 | 29.24 | 29.62 | 28.96 | 29.37 | 210,057 | -0.07(-0.25%) |
Sep 24, 2007 | 29.43 | 29.62 | 29.18 | 29.44 | 326,011 | -0.06(-0.19%) |
Sep 21, 2007 | 29.34 | 29.82 | 29.24 | 29.50 | 710,000 | +0.48(+1.67%) |
Sep 20, 2007 | 28.92 | 29.09 | 28.78 | 29.01 | 399,755 | +0.02(+0.08%) |
Sep 19, 2007 | 28.47 | 29.25 | 28.27 | 28.99 | 483,554 | +0.86(+3.06%) |
Sep 18, 2007 | 27.30 | 28.26 | 27.15 | 28.13 | 469,402 | +0.92(+3.37%) |
Sep 17, 2007 | 27.35 | 27.54 | 27.18 | 27.21 | 792,185 | -0.27(-0.97%) |
Sep 14, 2007 | 27.19 | 27.71 | 26.88 | 27.48 | 403,728 | +0.16(+0.59%) |
Sep 13, 2007 | 27.71 | 27.79 | 27.31 | 27.31 | 326,259 | -0.21(-0.76%) |
Sep 12, 2007 | 27.89 | 28.05 | 27.44 | 27.52 | 492,990 | -0.48(-1.70%) |
Sep 11, 2007 | 27.48 | 28.26 | 27.52 | 28.00 | 562,885 | +0.52(+1.88%) |
Sep 10, 2007 | 27.75 | 28.10 | 27.02 | 27.48 | 797,772 | -0.06(-0.23%) |
Sep 07, 2007 | 27.60 | 27.91 | 27.32 | 27.55 | 664,810 | -0.40(-1.44%) |
Sep 06, 2007 | 28.58 | 28.72 | 27.92 | 27.95 | 684,177 | -0.63(-2.20%) |
Sep 05, 2007 | 28.92 | 29.01 | 28.44 | 28.58 | 413,411 | -0.45(-1.55%) |
Sep 04, 2007 | 29.08 | 29.52 | 29.00 | 29.03 | 410,556 | -0.23(-0.80%) |
Aug 31, 2007 | 29.42 | 29.53 | 29.00 | 29.26 | 238,611 | +0.21(+0.72%) |
Aug 30, 2007 | 28.77 | 29.17 | 28.37 | 29.05 | 385,850 | +0.28(+0.98%) |
Aug 29, 2007 | 28.29 | 28.94 | 28.14 | 28.77 | 312,107 | +0.66(+2.35%) |
Aug 28, 2007 | 28.59 | 28.69 | 28.06 | 28.11 | 318,438 | -0.67(-2.32%) |
Aug 27, 2007 | 29.34 | 29.34 | 28.69 | 28.78 | 356,676 | -0.70(-2.38%) |
Aug 24, 2007 | 28.99 | 29.48 | 28.84 | 29.48 | 332,591 | +0.45(+1.55%) |
Aug 23, 2007 | 29.44 | 29.82 | 28.80 | 29.03 | 488,148 | -0.41(-1.40%) |
Aug 22, 2007 | 29.60 | 29.99 | 29.18 | 29.44 | 578,776 | +0.08(+0.27%) |
Aug 21, 2007 | 29.54 | 29.59 | 29.01 | 29.36 | 585,852 | -0.18(-0.60%) |
Aug 20, 2007 | 30.30 | 30.47 | 29.15 | 29.54 | 542,773 | -0.73(-2.42%) |
Aug 17, 2007 | 32.14 | 32.29 | 29.53 | 30.27 | 1,171,953 | +0.07(+0.24%) |
Aug 16, 2007 | 28.75 | 30.33 | 28.54 | 30.20 | 799,883 | +1.35(+4.66%) |
Aug 15, 2007 | 29.92 | 30.44 | 28.84 | 28.85 | 461,829 | -1.19(-3.97%) |
Aug 14, 2007 | 30.83 | 31.02 | 30.01 | 30.04 | 225,452 | -0.78(-2.53%) |
Aug 13, 2007 | 31.74 | 31.82 | 30.25 | 30.83 | 534,455 | -0.46(-1.47%) |
Aug 10, 2007 | 30.17 | 31.84 | 29.85 | 31.29 | 727,380 | +0.70(+2.29%) |
Aug 09, 2007 | 30.73 | 32.24 | 30.39 | 30.58 | 972,075 | -0.76(-2.42%) |
Aug 08, 2007 | 29.64 | 31.81 | 29.59 | 31.34 | 1,200,507 | +2.07(+7.07%) |
Aug 07, 2007 | 29.26 | 29.60 | 28.59 | 29.27 | 726,760 | -0.22(-0.74%) |
Aug 06, 2007 | 29.22 | 29.54 | 28.15 | 29.49 | 745,009 | +0.19(+0.63%) |
Aug 03, 2007 | 29.82 | 29.86 | 29.30 | 29.30 | 813,042 | -0.53(-1.78%) |
Aug 02, 2007 | 29.88 | 30.06 | 29.53 | 29.84 | 635,015 | +0.05(+0.16%) |
Aug 01, 2007 | 29.20 | 29.96 | 28.83 | 29.79 | 993,553 | +0.47(+1.59%) |
Jul 31, 2007 | 29.30 | 30.10 | 28.95 | 29.32 | 834,520 | +0.27(+0.91%) |
Jul 30, 2007 | 28.54 | 29.18 | 28.19 | 29.05 | 647,057 | +0.56(+1.95%) |
Jul 27, 2007 | 28.69 | 28.93 | 28.18 | 28.50 | 687,156 | -0.43(-1.48%) |
Jul 26, 2007 | 29.00 | 29.55 | 28.47 | 28.93 | 856,494 | -0.55(-1.86%) |
Jul 25, 2007 | 30.05 | 30.19 | 29.05 | 29.47 | 557,174 | -0.42(-1.40%) |
Jul 24, 2007 | 30.29 | 30.57 | 29.74 | 29.89 | 479,582 | -0.77(-2.52%) |
Jul 23, 2007 | 30.69 | 30.88 | 30.61 | 30.67 | 643,705 | +0.10(+0.32%) |
Jul 20, 2007 | 30.46 | 30.73 | 30.24 | 30.57 | 923,161 | +0.04(+0.13%) |
Jul 19, 2007 | 30.00 | 30.73 | 29.46 | 30.53 | 2,037,634 | -1.04(-3.29%) |
Jul 18, 2007 | 30.56 | 31.75 | 30.27 | 31.57 | 761,397 | +0.73(+2.38%) |
Jul 17, 2007 | 30.38 | 31.08 | 30.38 | 30.83 | 544,511 | +0.58(+1.92%) |
Jul 16, 2007 | 30.39 | 30.62 | 30.01 | 30.25 | 609,813 | -0.28(-0.92%) |
Jul 13, 2007 | 30.18 | 30.54 | 29.94 | 30.54 | 341,157 | +0.23(+0.74%) |
Jul 12, 2007 | 29.96 | 30.31 | 29.64 | 30.31 | 396,279 | +0.62(+2.09%) |
Jul 11, 2007 | 29.32 | 29.83 | 29.29 | 29.69 | 284,298 | +0.38(+1.29%) |
Jul 10, 2007 | 29.49 | 29.64 | 29.28 | 29.31 | 381,257 | -0.31(-1.06%) |
Jul 09, 2007 | 29.97 | 29.97 | 29.42 | 29.63 | 262,572 | -0.24(-0.81%) |
Jul 06, 2007 | 29.70 | 29.91 | 29.55 | 29.87 | 193,546 | +0.12(+0.41%) |
Jul 05, 2007 | 29.71 | 29.80 | 29.24 | 29.75 | 296,464 | +0.11(+0.38%) |
Jul 03, 2007 | 29.57 | 29.76 | 29.47 | 29.63 | 101,552 | +0.15(+0.52%) |