Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 28.79 | 28.98 | 28.43 | 28.73 | 75,397 | -0.02(-0.09%) |
Sep 27, 2007 | 28.57 | 28.89 | 28.49 | 28.76 | 32,130 | +0.26(+0.93%) |
Sep 26, 2007 | 28.53 | 28.93 | 28.38 | 28.49 | 67,002 | +0.20(+0.70%) |
Sep 25, 2007 | 28.36 | 28.81 | 28.29 | 28.29 | 39,749 | -0.30(-1.04%) |
Sep 24, 2007 | 28.77 | 29.13 | 28.43 | 28.59 | 58,668 | -0.25(-0.86%) |
Sep 21, 2007 | 29.21 | 29.21 | 28.57 | 28.84 | 120,482 | -0.19(-0.65%) |
Sep 20, 2007 | 28.99 | 29.26 | 28.69 | 29.03 | 31,534 | -0.10(-0.34%) |
Sep 19, 2007 | 28.97 | 29.67 | 28.66 | 29.13 | 83,712 | +0.16(+0.57%) |
Sep 18, 2007 | 28.21 | 28.96 | 27.89 | 28.96 | 82,198 | +0.89(+3.17%) |
Sep 17, 2007 | 28.85 | 28.85 | 28.00 | 28.07 | 103,100 | -0.81(-2.80%) |
Sep 14, 2007 | 28.35 | 28.88 | 28.18 | 28.88 | 66,278 | +0.13(+0.46%) |
Sep 13, 2007 | 28.89 | 29.27 | 28.26 | 28.75 | 36,466 | -0.12(-0.40%) |
Sep 12, 2007 | 29.15 | 29.81 | 28.82 | 28.86 | 116,731 | -0.40(-1.38%) |
Sep 11, 2007 | 28.85 | 29.36 | 28.64 | 29.27 | 34,582 | +0.65(+2.28%) |
Sep 10, 2007 | 29.07 | 29.21 | 28.22 | 28.62 | 33,903 | -0.31(-1.06%) |
Sep 07, 2007 | 29.25 | 29.67 | 28.92 | 28.92 | 41,607 | -0.92(-3.10%) |
Sep 06, 2007 | 29.65 | 30.12 | 29.56 | 29.84 | 38,937 | +0.26(+0.86%) |
Sep 05, 2007 | 30.11 | 30.14 | 29.44 | 29.59 | 31,361 | -0.78(-2.55%) |
Sep 04, 2007 | 30.86 | 31.35 | 30.27 | 30.36 | 58,770 | -0.62(-2.00%) |
Aug 31, 2007 | 31.04 | 31.04 | 30.30 | 30.98 | 34,605 | +0.51(+1.68%) |
Aug 30, 2007 | 30.46 | 31.25 | 30.37 | 30.47 | 39,875 | -0.42(-1.36%) |
Aug 29, 2007 | 29.80 | 30.93 | 29.54 | 30.89 | 50,305 | +1.30(+4.38%) |
Aug 28, 2007 | 30.45 | 30.69 | 29.56 | 29.60 | 77,670 | -1.06(-3.47%) |
Aug 27, 2007 | 30.36 | 31.01 | 30.03 | 30.66 | 42,394 | +0.26(+0.87%) |
Aug 24, 2007 | 29.55 | 30.56 | 29.55 | 30.40 | 48,779 | +0.92(+3.14%) |
Aug 23, 2007 | 30.67 | 30.67 | 29.42 | 29.47 | 46,386 | -0.99(-3.25%) |
Aug 22, 2007 | 30.56 | 30.88 | 29.92 | 30.46 | 39,111 | +0.28(+0.93%) |
Aug 21, 2007 | 31.05 | 32.11 | 30.02 | 30.18 | 50,974 | -0.73(-2.38%) |
Aug 20, 2007 | 32.27 | 32.72 | 30.62 | 30.92 | 45,378 | -1.62(-4.97%) |
Aug 17, 2007 | 31.54 | 33.12 | 29.92 | 32.53 | 104,885 | +2.21(+7.29%) |
Aug 16, 2007 | 29.51 | 31.45 | 29.51 | 30.32 | 101,047 | +0.66(+2.23%) |
Aug 15, 2007 | 29.94 | 30.81 | 29.55 | 29.66 | 39,758 | -0.45(-1.48%) |
Aug 14, 2007 | 29.89 | 30.64 | 29.89 | 30.11 | 58,741 | +0.31(+1.02%) |
Aug 13, 2007 | 31.04 | 31.40 | 28.95 | 29.80 | 73,855 | -0.87(-2.82%) |
Aug 10, 2007 | 27.67 | 31.48 | 27.67 | 30.67 | 127,129 | +2.51(+8.91%) |
Aug 09, 2007 | 28.66 | 29.94 | 27.81 | 28.16 | 141,882 | -1.09(-3.72%) |
Aug 08, 2007 | 28.52 | 29.57 | 28.19 | 29.25 | 197,364 | +0.53(+1.84%) |
Aug 07, 2007 | 28.73 | 29.49 | 28.64 | 28.72 | 106,494 | -0.15(-0.51%) |
Aug 06, 2007 | 28.29 | 28.91 | 27.42 | 28.87 | 125,087 | +0.61(+2.16%) |
Aug 03, 2007 | 28.46 | 28.83 | 28.21 | 28.26 | 116,087 | -0.18(-0.64%) |
Aug 02, 2007 | 28.51 | 28.96 | 27.97 | 28.44 | 117,800 | +0.08(+0.29%) |
Aug 01, 2007 | 28.28 | 28.73 | 27.68 | 28.36 | 159,631 | -0.07(-0.23%) |
Jul 31, 2007 | 28.90 | 29.28 | 28.32 | 28.43 | 121,665 | -0.11(-0.38%) |
Jul 30, 2007 | 28.25 | 29.83 | 28.25 | 28.53 | 136,795 | +0.19(+0.67%) |
Jul 27, 2007 | 29.32 | 29.44 | 28.24 | 28.34 | 213,652 | -1.11(-3.75%) |
Jul 26, 2007 | 29.60 | 30.10 | 29.37 | 29.45 | 97,837 | -0.72(-2.38%) |
Jul 25, 2007 | 29.82 | 30.40 | 29.59 | 30.17 | 76,849 | +0.50(+1.70%) |
Jul 24, 2007 | 30.91 | 31.14 | 29.60 | 29.66 | 91,978 | -1.18(-3.83%) |
Jul 23, 2007 | 30.49 | 30.91 | 29.72 | 30.84 | 74,642 | +0.49(+1.60%) |
Jul 20, 2007 | 31.62 | 31.78 | 30.13 | 30.36 | 83,211 | -1.33(-4.19%) |
Jul 19, 2007 | 31.52 | 31.97 | 30.86 | 31.68 | 99,353 | +0.40(+1.27%) |
Jul 18, 2007 | 31.35 | 31.76 | 30.64 | 31.29 | 73,592 | -0.17(-0.55%) |
Jul 17, 2007 | 30.84 | 31.60 | 30.76 | 31.46 | 97,236 | +0.81(+2.64%) |
Jul 16, 2007 | 31.48 | 31.48 | 30.22 | 30.65 | 64,804 | -0.58(-1.85%) |
Jul 13, 2007 | 31.35 | 31.67 | 31.03 | 31.23 | 54,241 | -0.02(-0.05%) |
Jul 12, 2007 | 31.11 | 31.26 | 30.45 | 31.25 | 88,928 | +0.49(+1.58%) |
Jul 11, 2007 | 29.96 | 30.90 | 29.59 | 30.76 | 166,005 | +1.49(+5.07%) |
Jul 10, 2007 | 30.64 | 30.64 | 29.16 | 29.28 | 178,806 | -1.56(-5.06%) |
Jul 09, 2007 | 31.22 | 31.22 | 30.74 | 30.83 | 81,254 | -0.40(-1.29%) |
Jul 06, 2007 | 31.35 | 31.74 | 30.93 | 31.24 | 117,675 | -0.05(-0.16%) |
Jul 05, 2007 | 31.01 | 31.68 | 30.62 | 31.29 | 100,635 | +0.45(+1.44%) |
Jul 03, 2007 | 31.25 | 31.31 | 30.68 | 30.84 | 64,140 | -0.23(-0.74%) |