Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 28.96 | 29.20 | 27.79 | 28.18 | 45,579 | -0.85(-2.94%) |
Sep 27, 2007 | 28.23 | 29.27 | 28.00 | 29.04 | 34,304 | +0.85(+3.03%) |
Sep 26, 2007 | 28.08 | 28.62 | 28.08 | 28.18 | 20,871 | +0.25(+0.90%) |
Sep 25, 2007 | 28.15 | 29.07 | 27.86 | 27.93 | 24,216 | -0.39(-1.38%) |
Sep 24, 2007 | 28.96 | 29.26 | 28.13 | 28.32 | 38,141 | -0.73(-2.52%) |
Sep 21, 2007 | 29.10 | 29.27 | 28.44 | 29.05 | 100,741 | +0.23(+0.79%) |
Sep 20, 2007 | 28.90 | 29.44 | 28.48 | 28.83 | 45,129 | -0.15(-0.53%) |
Sep 19, 2007 | 28.59 | 29.76 | 28.59 | 28.98 | 60,138 | +0.57(+2.00%) |
Sep 18, 2007 | 26.09 | 28.46 | 25.71 | 28.41 | 67,922 | +2.33(+8.92%) |
Sep 17, 2007 | 26.59 | 26.60 | 25.95 | 26.09 | 44,022 | -0.53(-1.99%) |
Sep 14, 2007 | 25.80 | 26.63 | 25.80 | 26.61 | 46,290 | +0.55(+2.12%) |
Sep 13, 2007 | 26.00 | 26.77 | 25.33 | 26.06 | 45,690 | +0.14(+0.53%) |
Sep 12, 2007 | 25.88 | 26.10 | 25.43 | 25.92 | 47,814 | -0.10(-0.37%) |
Sep 11, 2007 | 24.91 | 26.02 | 24.85 | 26.02 | 42,653 | +1.36(+5.51%) |
Sep 10, 2007 | 24.92 | 25.10 | 24.56 | 24.66 | 28,924 | -0.15(-0.59%) |
Sep 07, 2007 | 25.21 | 25.25 | 24.26 | 24.81 | 45,291 | -0.86(-3.36%) |
Sep 06, 2007 | 24.75 | 25.89 | 24.75 | 25.67 | 29,618 | +0.95(+3.85%) |
Sep 05, 2007 | 25.13 | 25.43 | 24.56 | 24.72 | 49,452 | -0.54(-2.16%) |
Sep 04, 2007 | 25.56 | 25.77 | 24.95 | 25.26 | 32,093 | -0.35(-1.37%) |
Aug 31, 2007 | 26.02 | 26.02 | 25.23 | 25.61 | 19,970 | -0.04(-0.16%) |
Aug 30, 2007 | 25.58 | 26.43 | 25.58 | 25.65 | 28,821 | -0.27(-1.04%) |
Aug 29, 2007 | 25.30 | 26.12 | 25.01 | 25.92 | 23,252 | +0.72(+2.84%) |
Aug 28, 2007 | 25.97 | 26.30 | 25.21 | 25.21 | 33,737 | -1.15(-4.35%) |
Aug 27, 2007 | 26.92 | 26.92 | 26.07 | 26.35 | 27,391 | -0.60(-2.23%) |
Aug 24, 2007 | 26.26 | 27.09 | 26.07 | 26.96 | 24,422 | +0.41(+1.56%) |
Aug 23, 2007 | 26.96 | 27.01 | 26.14 | 26.54 | 31,474 | -0.28(-1.03%) |
Aug 22, 2007 | 27.27 | 27.27 | 26.26 | 26.82 | 40,378 | -0.14(-0.51%) |
Aug 21, 2007 | 27.27 | 27.27 | 26.36 | 26.96 | 21,636 | -0.42(-1.54%) |
Aug 20, 2007 | 27.02 | 27.42 | 25.92 | 27.38 | 31,093 | +0.42(+1.57%) |
Aug 17, 2007 | 27.86 | 29.11 | 26.73 | 26.96 | 108,678 | -0.09(-0.33%) |
Aug 16, 2007 | 25.03 | 27.04 | 24.57 | 27.04 | 73,939 | +2.04(+8.16%) |
Aug 15, 2007 | 25.09 | 26.10 | 24.84 | 25.00 | 41,319 | -0.02(-0.07%) |
Aug 14, 2007 | 26.30 | 26.43 | 24.96 | 25.02 | 46,405 | -1.28(-4.85%) |
Aug 13, 2007 | 30.02 | 30.06 | 26.14 | 26.30 | 95,769 | -3.46(-11.62%) |
Aug 10, 2007 | 27.40 | 30.12 | 27.29 | 29.75 | 159,478 | +1.28(+4.48%) |
Aug 09, 2007 | 25.30 | 28.59 | 25.30 | 28.48 | 95,200 | +2.86(+11.17%) |
Aug 08, 2007 | 24.30 | 26.09 | 23.70 | 25.61 | 104,865 | +1.58(+6.56%) |
Aug 07, 2007 | 24.22 | 24.50 | 23.66 | 24.04 | 38,814 | -0.28(-1.17%) |
Aug 06, 2007 | 24.15 | 24.50 | 23.42 | 24.32 | 61,499 | +0.29(+1.22%) |
Aug 03, 2007 | 23.99 | 25.24 | 23.91 | 24.03 | 50,191 | -1.21(-4.80%) |
Aug 02, 2007 | 25.11 | 25.85 | 24.67 | 25.24 | 49,661 | +0.03(+0.13%) |
Aug 01, 2007 | 24.52 | 25.41 | 24.02 | 25.21 | 67,503 | +0.62(+2.51%) |
Jul 31, 2007 | 24.98 | 25.40 | 24.23 | 24.59 | 72,008 | -0.09(-0.36%) |
Jul 30, 2007 | 24.74 | 25.45 | 24.05 | 24.68 | 85,592 | -0.10(-0.39%) |
Jul 27, 2007 | 25.01 | 25.60 | 24.39 | 24.78 | 78,834 | -0.27(-1.07%) |
Jul 26, 2007 | 26.13 | 26.30 | 24.43 | 25.04 | 92,902 | -1.31(-4.97%) |
Jul 25, 2007 | 26.43 | 26.78 | 26.09 | 26.35 | 49,513 | +0.17(+0.65%) |
Jul 24, 2007 | 26.28 | 26.51 | 26.06 | 26.18 | 68,985 | -0.42(-1.59%) |
Jul 23, 2007 | 27.45 | 27.45 | 26.61 | 26.61 | 31,148 | -0.79(-2.88%) |
Jul 20, 2007 | 26.51 | 27.60 | 26.30 | 27.39 | 65,509 | +0.83(+3.12%) |
Jul 19, 2007 | 26.59 | 26.83 | 26.36 | 26.56 | 34,169 | +0.11(+0.40%) |
Jul 18, 2007 | 26.11 | 26.60 | 25.86 | 26.46 | 42,706 | +0.22(+0.84%) |
Jul 17, 2007 | 26.68 | 26.68 | 26.02 | 26.24 | 33,452 | -0.18(-0.68%) |
Jul 16, 2007 | 26.71 | 27.03 | 26.22 | 26.42 | 42,974 | -0.42(-1.58%) |
Jul 13, 2007 | 26.83 | 26.95 | 26.41 | 26.84 | 46,274 | -0.10(-0.36%) |
Jul 12, 2007 | 26.76 | 26.94 | 26.35 | 26.94 | 38,645 | +0.40(+1.50%) |
Jul 11, 2007 | 26.20 | 26.62 | 25.94 | 26.54 | 39,752 | +0.28(+1.05%) |
Jul 10, 2007 | 27.17 | 27.17 | 26.22 | 26.26 | 41,907 | -1.30(-4.72%) |
Jul 09, 2007 | 28.12 | 28.12 | 27.26 | 27.57 | 27,973 | -0.62(-2.19%) |
Jul 06, 2007 | 28.64 | 28.67 | 27.91 | 28.18 | 25,062 | -0.33(-1.14%) |
Jul 05, 2007 | 28.26 | 28.57 | 27.92 | 28.51 | 26,845 | +0.33(+1.15%) |
Jul 03, 2007 | 28.44 | 28.50 | 28.06 | 28.18 | 14,275 | -0.14(-0.49%) |