Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 32.11 | 32.11 | 30.74 | 30.95 | 51,282 | -0.69(-2.17%) |
Sep 27, 2007 | 31.69 | 31.69 | 31.30 | 31.63 | 46,383 | +0.14(+0.45%) |
Sep 26, 2007 | 31.05 | 31.80 | 30.74 | 31.49 | 176,194 | +0.71(+2.31%) |
Sep 25, 2007 | 30.02 | 30.83 | 29.98 | 30.78 | 108,911 | +0.32(+1.07%) |
Sep 24, 2007 | 30.30 | 30.55 | 30.11 | 30.45 | 72,278 | -0.10(-0.32%) |
Sep 21, 2007 | 30.17 | 30.62 | 29.82 | 30.55 | 211,788 | +0.70(+2.35%) |
Sep 20, 2007 | 30.24 | 30.74 | 29.84 | 29.85 | 95,740 | -0.51(-1.68%) |
Sep 19, 2007 | 30.81 | 30.81 | 30.30 | 30.36 | 127,103 | -0.17(-0.55%) |
Sep 18, 2007 | 29.59 | 30.65 | 29.59 | 30.52 | 79,838 | +0.69(+2.33%) |
Sep 17, 2007 | 29.82 | 30.24 | 29.59 | 29.83 | 28,520 | -0.02(-0.06%) |
Sep 14, 2007 | 29.35 | 29.87 | 28.86 | 29.85 | 77,869 | +0.13(+0.44%) |
Sep 13, 2007 | 29.58 | 29.96 | 29.48 | 29.72 | 67,305 | +0.09(+0.30%) |
Sep 12, 2007 | 29.49 | 29.76 | 29.30 | 29.63 | 87,574 | +0.08(+0.27%) |
Sep 11, 2007 | 29.51 | 29.73 | 29.28 | 29.55 | 105,495 | +0.30(+1.02%) |
Sep 10, 2007 | 28.80 | 29.51 | 28.30 | 29.25 | 81,335 | +0.69(+2.40%) |
Sep 07, 2007 | 29.34 | 29.48 | 28.00 | 28.57 | 76,768 | -0.89(-3.01%) |
Sep 06, 2007 | 29.36 | 29.66 | 29.34 | 29.45 | 31,473 | +0.13(+0.45%) |
Sep 05, 2007 | 29.19 | 29.87 | 29.08 | 29.32 | 72,832 | +0.00(+0.00%) |
Sep 04, 2007 | 29.49 | 29.64 | 28.94 | 29.32 | 52,354 | -0.32(-1.07%) |
Aug 31, 2007 | 29.21 | 30.49 | 29.08 | 29.64 | 57,194 | +0.68(+2.34%) |
Aug 30, 2007 | 29.35 | 29.35 | 28.29 | 28.96 | 69,866 | -0.71(-2.40%) |
Aug 29, 2007 | 30.06 | 30.06 | 29.44 | 29.67 | 113,338 | -0.08(-0.27%) |
Aug 28, 2007 | 29.68 | 29.83 | 29.51 | 29.75 | 67,777 | +0.03(+0.09%) |
Aug 27, 2007 | 29.65 | 29.91 | 29.41 | 29.73 | 60,788 | -0.11(-0.38%) |
Aug 24, 2007 | 29.65 | 30.80 | 29.61 | 29.84 | 52,142 | +0.17(+0.56%) |
Aug 23, 2007 | 29.38 | 31.01 | 29.33 | 29.67 | 84,299 | -0.25(-0.82%) |
Aug 22, 2007 | 29.89 | 30.30 | 29.61 | 29.92 | 112,998 | +0.33(+1.13%) |
Aug 21, 2007 | 29.66 | 29.82 | 29.34 | 29.59 | 40,854 | +0.17(+0.57%) |
Aug 20, 2007 | 29.33 | 29.79 | 29.08 | 29.42 | 54,051 | +0.27(+0.93%) |
Aug 17, 2007 | 30.60 | 30.60 | 28.82 | 29.15 | 79,749 | -0.28(-0.96%) |
Aug 16, 2007 | 29.26 | 30.49 | 28.48 | 29.43 | 165,124 | +0.19(+0.66%) |
Aug 15, 2007 | 29.16 | 29.61 | 28.73 | 29.23 | 154,865 | +0.25(+0.85%) |
Aug 14, 2007 | 28.11 | 29.34 | 28.11 | 28.99 | 178,883 | +1.06(+3.81%) |
Aug 13, 2007 | 28.66 | 29.12 | 27.65 | 27.92 | 151,526 | -0.12(-0.44%) |
Aug 10, 2007 | 26.66 | 28.57 | 26.05 | 28.05 | 117,163 | +0.98(+3.64%) |
Aug 09, 2007 | 26.17 | 27.59 | 26.14 | 27.06 | 206,808 | +0.23(+0.85%) |
Aug 08, 2007 | 27.76 | 28.07 | 26.20 | 26.84 | 182,316 | -0.52(-1.89%) |
Aug 07, 2007 | 27.49 | 27.75 | 26.98 | 27.35 | 88,624 | -0.09(-0.32%) |
Aug 06, 2007 | 27.64 | 28.13 | 27.01 | 27.44 | 109,649 | +0.10(+0.35%) |
Aug 03, 2007 | 27.59 | 28.83 | 27.13 | 27.35 | 81,862 | -1.16(-4.07%) |
Aug 02, 2007 | 28.21 | 28.54 | 27.47 | 28.50 | 73,286 | +0.40(+1.41%) |
Aug 01, 2007 | 27.48 | 28.37 | 27.29 | 28.11 | 104,680 | +0.55(+2.01%) |
Jul 31, 2007 | 27.52 | 28.19 | 27.21 | 27.56 | 56,924 | +0.26(+0.97%) |
Jul 30, 2007 | 27.80 | 28.94 | 27.06 | 27.29 | 146,768 | -0.47(-1.68%) |
Jul 27, 2007 | 27.83 | 28.21 | 27.37 | 27.76 | 103,830 | -0.11(-0.41%) |
Jul 26, 2007 | 28.17 | 28.57 | 27.34 | 27.87 | 77,923 | -0.79(-2.76%) |
Jul 25, 2007 | 29.77 | 30.00 | 28.60 | 28.66 | 83,090 | -0.83(-2.80%) |
Jul 24, 2007 | 29.86 | 30.24 | 29.41 | 29.49 | 80,378 | -0.55(-1.84%) |
Jul 23, 2007 | 30.20 | 30.52 | 29.95 | 30.04 | 71,216 | +0.02(+0.06%) |
Jul 20, 2007 | 30.68 | 30.89 | 29.82 | 30.02 | 39,841 | -0.73(-2.37%) |
Jul 19, 2007 | 31.09 | 31.49 | 30.75 | 30.75 | 33,492 | -0.18(-0.60%) |
Jul 18, 2007 | 31.54 | 31.61 | 30.73 | 30.94 | 37,509 | -0.75(-2.36%) |
Jul 17, 2007 | 32.46 | 32.49 | 31.66 | 31.68 | 52,321 | -0.15(-0.47%) |
Jul 16, 2007 | 31.80 | 32.07 | 31.54 | 31.83 | 29,912 | -0.12(-0.38%) |
Jul 13, 2007 | 31.73 | 32.06 | 31.49 | 31.96 | 25,350 | +0.09(+0.28%) |
Jul 12, 2007 | 31.77 | 32.20 | 31.51 | 31.87 | 44,464 | +0.25(+0.81%) |
Jul 11, 2007 | 31.82 | 32.06 | 31.30 | 31.61 | 33,575 | +0.02(+0.06%) |
Jul 10, 2007 | 32.24 | 32.40 | 31.40 | 31.60 | 49,372 | -0.89(-2.73%) |
Jul 09, 2007 | 32.41 | 32.98 | 32.24 | 32.48 | 76,053 | +0.20(+0.63%) |
Jul 06, 2007 | 32.48 | 32.54 | 32.19 | 32.28 | 29,709 | -0.22(-0.68%) |
Jul 05, 2007 | 32.47 | 33.12 | 32.40 | 32.50 | 84,748 | +0.00(+0.00%) |
Jul 03, 2007 | 32.55 | 32.55 | 32.27 | 32.50 | 61,000 | +0.04(+0.11%) |