Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 26.84 | 28.70 | 26.75 | 26.80 | 110,200 | -0.02(-0.07%) |
Sep 27, 2007 | 26.85 | 28.25 | 26.66 | 26.82 | 146,600 | +0.14(+0.52%) |
Sep 26, 2007 | 26.64 | 27.23 | 26.57 | 26.68 | 87,300 | +0.02(+0.08%) |
Sep 25, 2007 | 26.17 | 27.25 | 26.17 | 26.66 | 121,200 | -0.03(-0.11%) |
Sep 24, 2007 | 28.65 | 28.65 | 26.25 | 26.69 | 166,400 | -1.73(-6.09%) |
Sep 21, 2007 | 29.75 | 29.75 | 28.23 | 28.42 | 131,700 | -1.02(-3.46%) |
Sep 20, 2007 | 31.50 | 31.59 | 29.13 | 29.44 | 129,400 | -1.73(-5.55%) |
Sep 19, 2007 | 33.70 | 34.68 | 30.50 | 31.17 | 249,200 | -1.88(-5.69%) |
Sep 18, 2007 | 29.25 | 33.43 | 28.52 | 33.05 | 296,900 | +3.90(+13.38%) |
Sep 17, 2007 | 29.45 | 29.52 | 28.79 | 29.15 | 202,700 | -0.35(-1.19%) |
Sep 14, 2007 | 29.80 | 30.18 | 28.84 | 29.50 | 153,800 | -0.55(-1.83%) |
Sep 13, 2007 | 29.86 | 30.19 | 29.25 | 30.05 | 176,100 | -0.01(-0.03%) |
Sep 12, 2007 | 30.60 | 30.76 | 30.06 | 30.06 | 100,700 | -0.52(-1.70%) |
Sep 11, 2007 | 29.68 | 30.95 | 29.51 | 30.58 | 261,600 | +0.88(+2.96%) |
Sep 10, 2007 | 33.75 | 33.75 | 29.15 | 29.70 | 183,000 | -0.86(-2.81%) |
Sep 07, 2007 | 32.10 | 32.22 | 30.20 | 30.56 | 119,900 | -2.08(-6.37%) |
Sep 06, 2007 | 32.50 | 32.96 | 32.12 | 32.64 | 59,700 | +0.39(+1.21%) |
Sep 05, 2007 | 33.37 | 33.82 | 32.06 | 32.25 | 128,000 | -1.40(-4.16%) |
Sep 04, 2007 | 33.21 | 34.00 | 32.40 | 33.65 | 114,500 | +0.05(+0.15%) |
Aug 31, 2007 | 33.50 | 35.25 | 33.20 | 33.60 | 72,100 | +1.20(+3.70%) |
Aug 30, 2007 | 32.66 | 33.99 | 32.00 | 32.40 | 144,700 | -0.30(-0.92%) |
Aug 29, 2007 | 35.80 | 36.50 | 32.55 | 32.70 | 166,500 | -3.03(-8.48%) |
Aug 28, 2007 | 38.48 | 38.48 | 35.70 | 35.73 | 69,500 | -2.90(-7.51%) |
Aug 27, 2007 | 39.90 | 39.90 | 38.60 | 38.63 | 77,000 | -0.62(-1.58%) |
Aug 24, 2007 | 35.07 | 39.85 | 35.07 | 39.25 | 159,300 | +4.25(+12.14%) |
Aug 23, 2007 | 37.50 | 39.17 | 34.79 | 35.00 | 194,400 | -1.70(-4.63%) |
Aug 22, 2007 | 32.75 | 36.97 | 32.75 | 36.70 | 213,600 | +4.62(+14.40%) |
Aug 21, 2007 | 31.18 | 33.30 | 30.45 | 32.08 | 134,900 | +0.78(+2.49%) |
Aug 20, 2007 | 31.75 | 31.84 | 30.41 | 31.30 | 39,500 | -0.25(-0.79%) |
Aug 17, 2007 | 31.25 | 32.00 | 30.78 | 31.55 | 137,700 | +1.65(+5.52%) |
Aug 16, 2007 | 30.67 | 31.80 | 20.90 | 29.90 | 322,700 | -0.77(-2.51%) |
Aug 15, 2007 | 34.10 | 34.10 | 30.10 | 30.67 | 217,900 | -3.79(-11.00%) |
Aug 14, 2007 | 35.70 | 35.70 | 33.73 | 34.46 | 116,200 | -1.44(-4.01%) |
Aug 13, 2007 | 37.00 | 37.88 | 34.37 | 35.90 | 204,600 | -0.45(-1.24%) |
Aug 10, 2007 | 34.40 | 36.99 | 32.62 | 36.35 | 266,900 | +1.76(+5.09%) |
Aug 09, 2007 | 33.05 | 35.38 | 31.54 | 34.59 | 270,700 | +0.80(+2.37%) |
Aug 08, 2007 | 37.00 | 37.00 | 33.29 | 33.79 | 218,700 | -3.63(-9.70%) |
Aug 07, 2007 | 37.94 | 38.16 | 36.54 | 37.42 | 171,600 | -0.59(-1.55%) |
Aug 06, 2007 | 37.75 | 38.51 | 37.00 | 38.01 | 132,700 | -0.21(-0.55%) |
Aug 03, 2007 | 38.29 | 40.05 | 38.21 | 38.22 | 73,600 | -1.83(-4.57%) |
Aug 02, 2007 | 41.00 | 41.54 | 39.69 | 40.05 | 77,000 | -0.36(-0.89%) |
Aug 01, 2007 | 40.90 | 40.90 | 39.40 | 40.41 | 95,500 | -0.79(-1.92%) |
Jul 31, 2007 | 42.70 | 43.10 | 40.91 | 41.20 | 112,000 | -1.74(-4.05%) |
Jul 30, 2007 | 41.00 | 43.15 | 40.75 | 42.94 | 99,400 | +1.61(+3.90%) |
Jul 27, 2007 | 43.00 | 43.10 | 41.22 | 41.33 | 105,600 | -1.77(-4.11%) |
Jul 26, 2007 | 44.50 | 44.50 | 42.56 | 43.10 | 112,100 | -1.82(-4.05%) |
Jul 25, 2007 | 46.57 | 46.90 | 44.44 | 44.92 | 109,900 | -1.53(-3.29%) |
Jul 24, 2007 | 45.50 | 46.98 | 45.20 | 46.45 | 187,900 | +0.91(+2.00%) |
Jul 23, 2007 | 46.75 | 47.50 | 45.35 | 45.54 | 259,300 | -1.46(-3.11%) |
Jul 20, 2007 | 48.30 | 48.64 | 46.78 | 47.00 | 225,300 | -1.30(-2.69%) |
Jul 19, 2007 | 48.25 | 49.97 | 46.91 | 48.30 | 338,100 | +0.80(+1.68%) |
Jul 18, 2007 | 48.67 | 49.04 | 46.04 | 47.50 | 207,200 | -1.17(-2.40%) |
Jul 17, 2007 | 48.00 | 50.49 | 47.25 | 48.67 | 223,100 | +0.35(+0.72%) |
Jul 16, 2007 | 47.35 | 55.82 | 47.35 | 48.32 | 725,400 | +4.22(+9.57%) |
Jul 13, 2007 | 45.00 | 45.44 | 44.05 | 44.10 | 86,700 | -1.20(-2.65%) |
Jul 12, 2007 | 45.00 | 46.81 | 44.31 | 45.30 | 138,800 | +0.50(+1.12%) |
Jul 11, 2007 | 44.36 | 46.32 | 44.36 | 44.80 | 72,900 | +0.43(+0.97%) |
Jul 10, 2007 | 46.15 | 46.40 | 44.31 | 44.37 | 104,000 | -1.83(-3.96%) |
Jul 09, 2007 | 47.00 | 47.00 | 45.69 | 46.20 | 79,500 | -0.71(-1.51%) |
Jul 06, 2007 | 46.95 | 48.26 | 46.73 | 46.91 | 93,700 | -0.26(-0.55%) |
Jul 05, 2007 | 47.18 | 47.48 | 46.64 | 47.17 | 107,500 | -0.01(-0.02%) |
Jul 03, 2007 | 47.28 | 47.74 | 46.19 | 47.18 | 77,300 | +0.13(+0.28%) |