Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.79 | 30.87 | 30.40 | 30.46 | 133,990 | -0.36(-1.17%) |
Sep 27, 2007 | 30.85 | 30.88 | 30.69 | 30.82 | 384,206 | +0.09(+0.30%) |
Sep 26, 2007 | 30.65 | 30.90 | 30.56 | 30.73 | 371,013 | +0.07(+0.24%) |
Sep 25, 2007 | 30.52 | 30.67 | 30.39 | 30.66 | 806,420 | -0.17(-0.55%) |
Sep 24, 2007 | 31.12 | 31.21 | 30.72 | 30.83 | 188,230 | -0.29(-0.92%) |
Sep 21, 2007 | 31.19 | 31.36 | 31.08 | 31.11 | 182,286 | +0.04(+0.12%) |
Sep 20, 2007 | 31.37 | 31.37 | 30.92 | 31.08 | 297,206 | -0.29(-0.94%) |
Sep 19, 2007 | 31.25 | 31.62 | 29.66 | 31.37 | 317,515 | +0.45(+1.46%) |
Sep 18, 2007 | 29.84 | 30.98 | 29.63 | 30.92 | 523,579 | +1.26(+4.26%) |
Sep 17, 2007 | 29.81 | 29.90 | 29.59 | 29.66 | 175,351 | -0.26(-0.86%) |
Sep 14, 2007 | 29.51 | 29.95 | 29.47 | 29.91 | 159,748 | +0.20(+0.68%) |
Sep 13, 2007 | 29.83 | 30.08 | 29.60 | 29.71 | 230,335 | -0.01(-0.03%) |
Sep 12, 2007 | 29.83 | 30.02 | 29.68 | 29.72 | 524,569 | -0.21(-0.69%) |
Sep 11, 2007 | 29.61 | 29.95 | 29.61 | 29.93 | 146,374 | +0.50(+1.70%) |
Sep 10, 2007 | 29.81 | 29.86 | 29.07 | 29.43 | 319,249 | -0.30(-1.00%) |
Sep 07, 2007 | 29.91 | 30.01 | 29.58 | 29.72 | 236,774 | -0.63(-2.08%) |
Sep 06, 2007 | 30.52 | 30.58 | 30.12 | 30.35 | 362,592 | +0.02(+0.05%) |
Sep 05, 2007 | 30.55 | 30.55 | 30.19 | 30.34 | 132,009 | -0.40(-1.31%) |
Sep 04, 2007 | 30.28 | 30.96 | 30.28 | 30.74 | 244,204 | +0.29(+0.95%) |
Aug 31, 2007 | 30.39 | 30.63 | 30.16 | 30.45 | 198,880 | +0.36(+1.21%) |
Aug 30, 2007 | 30.00 | 30.48 | 29.92 | 30.09 | 113,433 | -0.23(-0.76%) |
Aug 29, 2007 | 29.71 | 30.41 | 29.68 | 30.32 | 135,476 | +0.77(+2.60%) |
Aug 28, 2007 | 30.12 | 30.22 | 29.52 | 29.55 | 161,730 | -0.82(-2.71%) |
Aug 27, 2007 | 30.71 | 30.71 | 30.35 | 30.37 | 153,804 | -0.35(-1.14%) |
Aug 24, 2007 | 30.36 | 30.75 | 30.24 | 30.73 | 191,450 | +0.40(+1.32%) |
Aug 23, 2007 | 30.89 | 30.89 | 30.24 | 30.33 | 601,100 | -0.30(-0.98%) |
Aug 22, 2007 | 30.50 | 30.76 | 30.44 | 30.63 | 201,852 | +0.40(+1.32%) |
Aug 21, 2007 | 30.15 | 30.41 | 30.01 | 30.23 | 343,521 | +0.11(+0.38%) |
Aug 20, 2007 | 30.25 | 30.38 | 29.74 | 30.11 | 115,415 | +0.05(+0.16%) |
Aug 17, 2007 | 30.28 | 30.94 | 29.68 | 30.06 | 237,517 | +0.57(+1.93%) |
Aug 16, 2007 | 28.52 | 29.49 | 28.09 | 29.49 | 489,648 | +0.75(+2.60%) |
Aug 15, 2007 | 29.15 | 29.76 | 28.69 | 28.75 | 206,311 | -0.53(-1.81%) |
Aug 14, 2007 | 29.92 | 30.07 | 29.26 | 29.28 | 324,203 | -0.65(-2.19%) |
Aug 13, 2007 | 30.48 | 30.71 | 29.90 | 29.93 | 498,811 | -0.29(-0.98%) |
Aug 10, 2007 | 29.11 | 30.58 | 29.11 | 30.23 | 822,271 | +0.72(+2.44%) |
Aug 09, 2007 | 29.50 | 30.06 | 29.34 | 29.51 | 971,866 | -0.64(-2.13%) |
Aug 08, 2007 | 29.83 | 30.54 | 29.68 | 30.15 | 495,344 | +0.50(+1.67%) |
Aug 07, 2007 | 29.41 | 29.81 | 29.09 | 29.65 | 371,508 | +0.13(+0.42%) |
Aug 06, 2007 | 29.39 | 29.54 | 28.63 | 29.53 | 1,244,553 | +0.33(+1.12%) |
Aug 03, 2007 | 29.54 | 30.39 | 29.19 | 29.20 | 349,217 | -1.19(-3.91%) |
Aug 02, 2007 | 30.43 | 30.50 | 30.11 | 30.39 | 375,718 | +0.18(+0.60%) |
Aug 01, 2007 | 30.08 | 30.44 | 29.71 | 30.20 | 717,506 | +0.15(+0.51%) |
Jul 31, 2007 | 30.63 | 30.85 | 30.05 | 30.05 | 346,741 | -0.40(-1.32%) |
Jul 30, 2007 | 30.02 | 30.58 | 29.83 | 30.45 | 518,130 | +0.53(+1.78%) |
Jul 27, 2007 | 30.63 | 30.86 | 29.92 | 29.92 | 865,614 | -0.75(-2.44%) |
Jul 26, 2007 | 31.09 | 31.28 | 30.30 | 30.67 | 758,124 | -0.93(-2.94%) |
Jul 25, 2007 | 31.74 | 32.03 | 31.23 | 31.60 | 624,629 | -0.05(-0.15%) |
Jul 24, 2007 | 32.09 | 32.16 | 31.52 | 31.65 | 321,478 | -0.84(-2.60%) |
Jul 23, 2007 | 32.54 | 32.77 | 32.47 | 32.49 | 426,244 | -0.00(-0.01%) |
Jul 20, 2007 | 32.93 | 32.96 | 32.26 | 32.49 | 332,871 | -0.63(-1.91%) |
Jul 19, 2007 | 33.06 | 33.18 | 33.02 | 33.13 | 205,320 | +0.32(+0.97%) |
Jul 18, 2007 | 32.69 | 32.87 | 32.45 | 32.81 | 249,158 | -0.17(-0.53%) |
Jul 17, 2007 | 32.91 | 33.19 | 32.91 | 32.98 | 239,499 | +0.10(+0.31%) |
Jul 16, 2007 | 32.96 | 33.12 | 32.79 | 32.88 | 425,500 | -0.18(-0.55%) |
Jul 13, 2007 | 32.84 | 33.14 | 32.84 | 33.06 | 130,770 | +0.12(+0.36%) |
Jul 12, 2007 | 32.48 | 32.98 | 32.48 | 32.95 | 170,150 | +0.61(+1.87%) |
Jul 11, 2007 | 32.21 | 32.37 | 32.07 | 32.34 | 93,124 | +0.15(+0.46%) |
Jul 10, 2007 | 32.51 | 32.53 | 32.19 | 32.19 | 154,795 | -0.60(-1.82%) |
Jul 09, 2007 | 32.81 | 32.85 | 32.62 | 32.79 | 101,545 | +0.10(+0.30%) |
Jul 06, 2007 | 32.70 | 32.79 | 32.49 | 32.69 | 101,793 | -0.00(-0.01%) |
Jul 05, 2007 | 32.58 | 32.71 | 32.42 | 32.70 | 114,176 | +0.11(+0.33%) |
Jul 03, 2007 | 32.61 | 32.68 | 32.52 | 32.59 | 131,266 | +0.07(+0.22%) |