Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.07 | 29.79 | 29.07 | 29.77 | 562,895 | +0.62(+2.13%) |
Sep 27, 2007 | 28.51 | 29.68 | 28.18 | 29.15 | 829,177 | +0.87(+3.08%) |
Sep 26, 2007 | 27.75 | 28.39 | 27.36 | 28.28 | 668,925 | +0.62(+2.24%) |
Sep 25, 2007 | 26.45 | 27.70 | 26.31 | 27.66 | 522,369 | +1.09(+4.10%) |
Sep 24, 2007 | 26.15 | 26.57 | 25.95 | 26.57 | 329,888 | +0.34(+1.30%) |
Sep 21, 2007 | 26.65 | 26.65 | 25.97 | 26.23 | 469,407 | -0.17(-0.64%) |
Sep 20, 2007 | 26.19 | 26.63 | 26.01 | 26.40 | 218,874 | +0.08(+0.30%) |
Sep 19, 2007 | 26.40 | 26.91 | 26.09 | 26.32 | 497,790 | +0.13(+0.50%) |
Sep 18, 2007 | 26.21 | 26.35 | 25.54 | 26.19 | 692,874 | +0.10(+0.38%) |
Sep 17, 2007 | 26.30 | 26.35 | 25.86 | 26.09 | 638,395 | -0.31(-1.17%) |
Sep 14, 2007 | 26.31 | 26.41 | 25.72 | 26.40 | 410,080 | -0.15(-0.56%) |
Sep 13, 2007 | 26.62 | 26.92 | 26.34 | 26.55 | 365,373 | -0.05(-0.19%) |
Sep 12, 2007 | 27.00 | 27.20 | 26.57 | 26.60 | 267,534 | -0.42(-1.55%) |
Sep 11, 2007 | 26.92 | 27.35 | 26.67 | 27.02 | 510,668 | +0.20(+0.75%) |
Sep 10, 2007 | 27.77 | 27.81 | 26.56 | 26.82 | 764,549 | +0.31(+1.17%) |
Sep 07, 2007 | 26.80 | 27.05 | 26.41 | 26.51 | 293,592 | -0.53(-1.96%) |
Sep 06, 2007 | 27.29 | 27.40 | 26.77 | 27.04 | 238,641 | -0.12(-0.44%) |
Sep 05, 2007 | 27.24 | 27.49 | 26.92 | 27.16 | 257,835 | -0.20(-0.73%) |
Sep 04, 2007 | 27.02 | 27.51 | 26.79 | 27.36 | 367,557 | +0.28(+1.03%) |
Aug 31, 2007 | 27.13 | 27.49 | 26.84 | 27.08 | 328,814 | +0.22(+0.82%) |
Aug 30, 2007 | 25.84 | 26.91 | 25.51 | 26.86 | 575,280 | +0.82(+3.15%) |
Aug 29, 2007 | 25.96 | 26.13 | 25.49 | 26.04 | 373,911 | +0.25(+0.97%) |
Aug 28, 2007 | 26.43 | 26.74 | 25.67 | 25.79 | 351,068 | -0.87(-3.26%) |
Aug 27, 2007 | 27.00 | 27.11 | 26.58 | 26.66 | 386,770 | -0.46(-1.70%) |
Aug 24, 2007 | 26.99 | 27.22 | 26.73 | 27.12 | 582,290 | +0.07(+0.26%) |
Aug 23, 2007 | 28.22 | 28.24 | 26.82 | 27.05 | 452,658 | -1.09(-3.87%) |
Aug 22, 2007 | 28.21 | 28.27 | 27.95 | 28.14 | 677,943 | +0.18(+0.64%) |
Aug 21, 2007 | 27.97 | 28.32 | 27.76 | 27.96 | 652,233 | -0.10(-0.36%) |
Aug 20, 2007 | 28.25 | 28.36 | 27.72 | 28.06 | 349,846 | -0.04(-0.14%) |
Aug 17, 2007 | 27.95 | 28.77 | 27.14 | 28.10 | 773,343 | +1.12(+4.15%) |
Aug 16, 2007 | 26.24 | 27.40 | 25.87 | 26.98 | 713,407 | +0.71(+2.70%) |
Aug 15, 2007 | 27.15 | 27.73 | 26.24 | 26.27 | 520,324 | -0.97(-3.56%) |
Aug 14, 2007 | 27.97 | 28.17 | 27.01 | 27.24 | 539,983 | -0.57(-2.05%) |
Aug 13, 2007 | 29.23 | 29.75 | 27.77 | 27.81 | 624,046 | -1.08(-3.74%) |
Aug 10, 2007 | 30.10 | 30.63 | 28.37 | 28.89 | 811,055 | -1.60(-5.25%) |
Aug 09, 2007 | 29.19 | 31.00 | 28.74 | 30.49 | 1,206,691 | +0.66(+2.21%) |
Aug 08, 2007 | 27.53 | 29.95 | 27.29 | 29.83 | 1,406,648 | +2.55(+9.35%) |
Aug 07, 2007 | 26.46 | 27.62 | 26.38 | 27.28 | 684,994 | +0.62(+2.33%) |
Aug 06, 2007 | 26.20 | 26.82 | 25.84 | 26.66 | 638,194 | +0.52(+1.99%) |
Aug 03, 2007 | 26.38 | 27.05 | 26.05 | 26.14 | 649,652 | -0.91(-3.36%) |
Aug 02, 2007 | 25.09 | 27.28 | 25.03 | 27.05 | 1,033,057 | +2.06(+8.24%) |
Aug 01, 2007 | 25.48 | 26.11 | 24.69 | 24.99 | 781,013 | -0.42(-1.65%) |
Jul 31, 2007 | 26.33 | 27.01 | 25.39 | 25.41 | 413,659 | -0.67(-2.57%) |
Jul 30, 2007 | 25.49 | 26.38 | 25.30 | 26.08 | 582,006 | +0.58(+2.27%) |
Jul 27, 2007 | 26.05 | 26.37 | 25.34 | 25.50 | 374,601 | -0.45(-1.73%) |
Jul 26, 2007 | 25.96 | 26.17 | 25.56 | 25.95 | 671,357 | -0.15(-0.57%) |
Jul 25, 2007 | 26.80 | 26.88 | 25.69 | 26.10 | 844,325 | -0.68(-2.54%) |
Jul 24, 2007 | 27.50 | 27.67 | 26.60 | 26.78 | 1,071,674 | -0.92(-3.32%) |
Jul 23, 2007 | 27.11 | 28.67 | 24.64 | 27.70 | 2,934,441 | -1.66(-5.65%) |
Jul 20, 2007 | 29.98 | 30.00 | 29.13 | 29.36 | 433,524 | -0.69(-2.30%) |
Jul 19, 2007 | 29.25 | 30.15 | 28.38 | 30.05 | 568,743 | +1.01(+3.48%) |
Jul 18, 2007 | 29.18 | 29.25 | 28.58 | 29.04 | 222,098 | -0.24(-0.82%) |
Jul 17, 2007 | 28.94 | 29.38 | 28.90 | 29.28 | 208,772 | +0.43(+1.49%) |
Jul 16, 2007 | 29.13 | 29.47 | 28.73 | 28.85 | 308,490 | -0.43(-1.47%) |
Jul 13, 2007 | 29.01 | 29.39 | 28.73 | 29.28 | 341,148 | +0.17(+0.58%) |
Jul 12, 2007 | 28.69 | 29.17 | 28.55 | 29.11 | 473,762 | +0.43(+1.50%) |
Jul 11, 2007 | 28.41 | 29.00 | 28.39 | 28.68 | 499,633 | +0.19(+0.67%) |
Jul 10, 2007 | 29.05 | 29.30 | 28.37 | 28.49 | 555,150 | -0.69(-2.36%) |
Jul 09, 2007 | 29.50 | 29.65 | 29.14 | 29.18 | 250,120 | -0.29(-0.98%) |
Jul 06, 2007 | 29.17 | 29.52 | 29.01 | 29.47 | 269,652 | +0.40(+1.38%) |
Jul 05, 2007 | 29.15 | 29.26 | 28.72 | 29.07 | 526,530 | -0.06(-0.21%) |
Jul 03, 2007 | 29.19 | 29.24 | 29.00 | 29.13 | 97,153 | -0.07(-0.24%) |