Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 27.25 | 27.40 | 26.70 | 26.84 | 690,114 | -0.30(-1.09%) |
Sep 27, 2007 | 26.54 | 27.25 | 26.32 | 27.13 | 1,523,612 | +0.79(+3.01%) |
Sep 26, 2007 | 26.61 | 26.73 | 26.29 | 26.34 | 1,504,703 | -0.09(-0.36%) |
Sep 25, 2007 | 26.50 | 27.48 | 25.97 | 26.44 | 1,592,400 | -0.11(-0.43%) |
Sep 24, 2007 | 26.82 | 27.03 | 26.55 | 26.55 | 1,125,326 | -0.27(-1.00%) |
Sep 21, 2007 | 26.57 | 27.08 | 26.51 | 26.82 | 2,052,030 | +0.48(+1.81%) |
Sep 20, 2007 | 26.70 | 26.87 | 26.17 | 26.34 | 1,193,072 | -0.40(-1.51%) |
Sep 19, 2007 | 26.60 | 27.28 | 26.60 | 26.74 | 1,969,189 | +0.40(+1.53%) |
Sep 18, 2007 | 25.03 | 26.35 | 24.85 | 26.34 | 1,685,011 | +1.51(+6.09%) |
Sep 17, 2007 | 25.24 | 25.25 | 24.82 | 24.83 | 1,065,918 | -0.45(-1.78%) |
Sep 14, 2007 | 24.96 | 25.31 | 24.88 | 25.28 | 847,046 | +0.11(+0.43%) |
Sep 13, 2007 | 25.29 | 25.60 | 24.95 | 25.17 | 1,004,574 | +0.08(+0.32%) |
Sep 12, 2007 | 24.84 | 25.30 | 24.65 | 25.09 | 1,149,744 | +0.26(+1.03%) |
Sep 11, 2007 | 24.48 | 25.18 | 24.41 | 24.84 | 1,533,885 | +0.49(+2.01%) |
Sep 10, 2007 | 25.13 | 25.17 | 24.07 | 24.35 | 2,267,626 | -0.62(-2.50%) |
Sep 07, 2007 | 25.74 | 25.78 | 24.84 | 24.97 | 1,748,439 | -1.04(-4.00%) |
Sep 06, 2007 | 25.59 | 26.04 | 25.36 | 26.01 | 1,591,060 | +0.42(+1.65%) |
Sep 05, 2007 | 25.43 | 25.72 | 25.33 | 25.59 | 2,102,355 | -0.04(-0.16%) |
Sep 04, 2007 | 25.76 | 25.92 | 25.40 | 25.63 | 1,703,176 | -0.15(-0.60%) |
Aug 31, 2007 | 25.15 | 25.99 | 24.92 | 25.78 | 1,314,419 | +0.64(+2.54%) |
Aug 30, 2007 | 25.08 | 25.53 | 24.76 | 25.15 | 1,567,684 | +0.07(+0.27%) |
Aug 29, 2007 | 25.21 | 25.50 | 24.72 | 25.08 | 2,947,616 | -0.05(-0.19%) |
Aug 28, 2007 | 25.47 | 25.94 | 25.07 | 25.13 | 1,509,616 | -0.87(-3.33%) |
Aug 27, 2007 | 26.31 | 26.33 | 25.92 | 25.99 | 1,414,278 | -0.26(-0.97%) |
Aug 24, 2007 | 26.26 | 26.54 | 26.01 | 26.25 | 1,930,087 | -0.05(-0.20%) |
Aug 23, 2007 | 27.17 | 26.55 | 25.87 | 26.30 | 2,251,992 | -0.87(-3.19%) |
Aug 22, 2007 | 27.13 | 28.12 | 26.64 | 27.17 | 2,464,759 | +0.97(+3.72%) |
Aug 21, 2007 | 25.74 | 26.27 | 25.11 | 26.19 | 2,687,799 | +0.45(+1.75%) |
Aug 20, 2007 | 26.17 | 26.40 | 25.35 | 25.74 | 2,123,051 | -0.39(-1.49%) |
Aug 17, 2007 | 28.34 | 28.75 | 25.72 | 26.13 | 2,370,659 | +0.40(+1.57%) |
Aug 16, 2007 | 26.26 | 25.84 | 23.61 | 25.73 | 5,129,480 | -0.53(-2.02%) |
Aug 15, 2007 | 27.34 | 27.94 | 26.19 | 26.26 | 2,231,743 | -1.26(-4.59%) |
Aug 14, 2007 | 28.61 | 28.74 | 27.52 | 27.52 | 1,557,262 | -0.99(-3.49%) |
Aug 13, 2007 | 28.58 | 29.15 | 28.46 | 28.52 | 1,150,191 | -0.07(-0.24%) |
Aug 10, 2007 | 29.13 | 29.34 | 28.12 | 28.58 | 1,793,404 | -1.11(-3.73%) |
Aug 09, 2007 | 30.83 | 30.81 | 29.63 | 29.69 | 3,137,602 | -1.14(-3.68%) |
Aug 08, 2007 | 29.91 | 31.96 | 29.88 | 30.83 | 3,145,195 | +1.20(+4.06%) |
Aug 07, 2007 | 28.48 | 29.91 | 28.28 | 29.63 | 1,984,582 | +1.14(+4.01%) |
Aug 06, 2007 | 27.36 | 28.51 | 26.50 | 28.48 | 1,890,482 | +1.11(+4.05%) |
Aug 03, 2007 | 27.74 | 28.19 | 27.38 | 27.38 | 1,764,667 | -0.81(-2.88%) |
Aug 02, 2007 | 27.89 | 28.27 | 27.72 | 28.19 | 1,159,720 | +0.48(+1.75%) |
Aug 01, 2007 | 28.08 | 28.29 | 27.03 | 27.70 | 1,668,037 | -0.41(-1.46%) |
Jul 31, 2007 | 28.79 | 29.31 | 28.06 | 28.11 | 1,327,521 | -0.40(-1.39%) |
Jul 30, 2007 | 28.07 | 28.75 | 27.87 | 28.51 | 1,094,654 | +0.31(+1.10%) |
Jul 27, 2007 | 28.52 | 28.91 | 28.12 | 28.20 | 2,029,100 | -0.40(-1.39%) |
Jul 26, 2007 | 29.23 | 29.38 | 28.12 | 28.60 | 1,699,453 | -1.15(-3.86%) |
Jul 25, 2007 | 29.86 | 30.29 | 29.38 | 29.75 | 1,296,105 | +0.04(+0.14%) |
Jul 24, 2007 | 30.38 | 30.42 | 29.57 | 29.71 | 1,133,515 | -0.87(-2.83%) |
Jul 23, 2007 | 30.64 | 30.86 | 30.48 | 30.57 | 1,086,018 | +0.12(+0.40%) |
Jul 20, 2007 | 29.11 | 30.89 | 28.46 | 30.45 | 1,478,498 | -0.91(-2.91%) |
Jul 19, 2007 | 31.71 | 31.82 | 31.34 | 31.36 | 1,240,717 | -0.09(-0.30%) |
Jul 18, 2007 | 31.54 | 31.73 | 31.24 | 31.46 | 1,208,854 | -0.18(-0.57%) |
Jul 17, 2007 | 31.84 | 31.98 | 31.64 | 31.64 | 1,640,194 | -0.13(-0.40%) |
Jul 16, 2007 | 31.75 | 31.95 | 31.75 | 31.77 | 1,421,323 | -0.13(-0.42%) |
Jul 13, 2007 | 31.54 | 32.03 | 31.40 | 31.90 | 1,397,947 | +0.39(+1.24%) |
Jul 12, 2007 | 30.37 | 31.52 | 30.37 | 31.51 | 1,359,235 | +1.14(+3.76%) |
Jul 11, 2007 | 30.09 | 30.63 | 30.05 | 30.37 | 2,009,149 | +0.22(+0.74%) |
Jul 10, 2007 | 30.83 | 30.83 | 30.12 | 30.15 | 1,137,982 | -0.81(-2.62%) |
Jul 09, 2007 | 31.53 | 31.54 | 30.86 | 30.96 | 1,144,831 | -0.48(-1.54%) |
Jul 06, 2007 | 30.63 | 31.45 | 30.56 | 31.45 | 1,152,275 | +0.84(+2.74%) |
Jul 05, 2007 | 30.51 | 30.70 | 30.34 | 30.61 | 1,304,443 | +0.19(+0.62%) |
Jul 03, 2007 | 30.22 | 30.51 | 30.18 | 30.42 | 870,274 | +0.19(+0.64%) |