Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.28 | 22.81 | 22.17 | 22.24 | 648,330 | -0.05(-0.21%) |
Sep 27, 2007 | 23.63 | 23.70 | 22.20 | 22.28 | 1,428,764 | -1.35(-5.70%) |
Sep 26, 2007 | 22.02 | 23.96 | 21.85 | 23.63 | 3,703,505 | +1.66(+7.54%) |
Sep 25, 2007 | 22.43 | 22.51 | 21.90 | 21.97 | 974,679 | -0.73(-3.23%) |
Sep 24, 2007 | 22.87 | 23.15 | 22.59 | 22.71 | 794,165 | -0.27(-1.16%) |
Sep 21, 2007 | 23.19 | 23.77 | 22.83 | 22.97 | 1,235,059 | -0.41(-1.76%) |
Sep 20, 2007 | 24.03 | 24.24 | 23.10 | 23.38 | 758,185 | -0.65(-2.71%) |
Sep 19, 2007 | 24.73 | 25.19 | 23.96 | 24.03 | 822,149 | -0.47(-1.91%) |
Sep 18, 2007 | 23.74 | 24.90 | 23.16 | 24.50 | 1,233,927 | +0.86(+3.64%) |
Sep 17, 2007 | 23.74 | 23.77 | 23.27 | 23.64 | 670,710 | -0.04(-0.15%) |
Sep 14, 2007 | 23.12 | 23.90 | 23.12 | 23.68 | 515,350 | +0.27(+1.13%) |
Sep 13, 2007 | 23.56 | 23.81 | 22.99 | 23.41 | 896,248 | +0.01(+0.04%) |
Sep 12, 2007 | 23.72 | 24.15 | 23.35 | 23.40 | 789,037 | -0.37(-1.54%) |
Sep 11, 2007 | 23.82 | 24.05 | 23.56 | 23.77 | 835,627 | -0.02(-0.08%) |
Sep 10, 2007 | 25.03 | 25.14 | 23.76 | 23.79 | 941,536 | -1.04(-4.21%) |
Sep 07, 2007 | 25.19 | 25.19 | 24.26 | 24.83 | 836,493 | -0.52(-2.06%) |
Sep 06, 2007 | 26.56 | 26.92 | 25.12 | 25.35 | 1,658,092 | -0.27(-1.04%) |
Sep 05, 2007 | 26.35 | 26.43 | 25.03 | 25.62 | 888,835 | -0.92(-3.45%) |
Sep 04, 2007 | 25.66 | 27.02 | 25.66 | 26.53 | 815,120 | +0.19(+0.73%) |
Aug 31, 2007 | 26.30 | 26.56 | 25.88 | 26.34 | 791,112 | +0.57(+2.20%) |
Aug 30, 2007 | 25.77 | 26.00 | 25.55 | 25.77 | 513,158 | -0.33(-1.26%) |
Aug 29, 2007 | 25.69 | 26.10 | 25.43 | 26.10 | 626,034 | +0.75(+2.96%) |
Aug 28, 2007 | 25.37 | 26.24 | 25.24 | 25.35 | 1,022,078 | -0.26(-1.00%) |
Aug 27, 2007 | 26.08 | 26.42 | 25.47 | 25.61 | 1,151,324 | -0.31(-1.20%) |
Aug 24, 2007 | 25.19 | 26.10 | 25.04 | 25.92 | 1,941,193 | +0.80(+3.17%) |
Aug 23, 2007 | 26.07 | 26.87 | 24.14 | 25.12 | 11,734,225 | -5.12(-16.93%) |
Aug 22, 2007 | 30.60 | 30.72 | 30.00 | 30.24 | 645,976 | -0.08(-0.27%) |
Aug 21, 2007 | 30.23 | 30.66 | 29.98 | 30.33 | 799,305 | +0.15(+0.49%) |
Aug 20, 2007 | 30.11 | 30.46 | 29.91 | 30.18 | 509,913 | +0.05(+0.18%) |
Aug 17, 2007 | 30.11 | 30.22 | 29.12 | 30.13 | 1,335,353 | +1.09(+3.75%) |
Aug 16, 2007 | 28.53 | 29.28 | 28.19 | 29.04 | 940,529 | +0.54(+1.90%) |
Aug 15, 2007 | 28.49 | 29.28 | 28.39 | 28.49 | 1,011,560 | +0.07(+0.26%) |
Aug 14, 2007 | 28.95 | 29.33 | 28.33 | 28.42 | 1,014,297 | -0.59(-2.02%) |
Aug 13, 2007 | 29.36 | 31.00 | 28.94 | 29.01 | 873,221 | -0.21(-0.72%) |
Aug 10, 2007 | 29.06 | 29.78 | 27.57 | 29.22 | 2,315,758 | +0.16(+0.57%) |
Aug 09, 2007 | 29.95 | 32.45 | 28.85 | 29.05 | 2,299,459 | +0.43(+1.50%) |
Aug 08, 2007 | 29.58 | 30.05 | 28.47 | 28.62 | 1,321,950 | -0.71(-2.40%) |
Aug 07, 2007 | 29.14 | 29.64 | 28.73 | 29.33 | 1,546,871 | -0.05(-0.19%) |
Aug 06, 2007 | 28.91 | 29.46 | 28.41 | 29.38 | 1,578,157 | +0.87(+3.05%) |
Aug 03, 2007 | 28.83 | 30.58 | 28.43 | 28.51 | 1,766,863 | -1.90(-6.23%) |
Aug 02, 2007 | 30.60 | 31.63 | 29.83 | 30.41 | 1,574,137 | +0.11(+0.36%) |
Aug 01, 2007 | 31.09 | 31.14 | 29.51 | 30.30 | 2,117,991 | -0.94(-3.02%) |
Jul 31, 2007 | 32.85 | 33.16 | 31.15 | 31.24 | 1,428,124 | -1.24(-3.81%) |
Jul 30, 2007 | 33.33 | 33.33 | 31.90 | 32.48 | 1,966,148 | -1.09(-3.25%) |
Jul 27, 2007 | 34.70 | 34.70 | 33.49 | 33.57 | 1,505,515 | -1.19(-3.43%) |
Jul 26, 2007 | 35.82 | 36.12 | 34.28 | 34.76 | 1,311,200 | -1.54(-4.24%) |
Jul 25, 2007 | 37.29 | 37.41 | 35.92 | 36.30 | 1,308,707 | -0.80(-2.15%) |
Jul 24, 2007 | 37.88 | 37.90 | 36.75 | 37.10 | 647,638 | -0.83(-2.20%) |
Jul 23, 2007 | 38.17 | 38.54 | 37.86 | 37.93 | 784,211 | -0.20(-0.53%) |
Jul 20, 2007 | 39.30 | 39.57 | 38.08 | 38.13 | 930,504 | -1.25(-3.19%) |
Jul 19, 2007 | 40.04 | 40.23 | 39.34 | 39.39 | 734,564 | -0.57(-1.42%) |
Jul 18, 2007 | 39.93 | 40.19 | 39.48 | 39.95 | 834,003 | -0.07(-0.18%) |
Jul 17, 2007 | 40.63 | 40.63 | 39.98 | 40.03 | 905,337 | -0.20(-0.50%) |
Jul 16, 2007 | 41.02 | 41.19 | 40.09 | 40.23 | 620,998 | -0.95(-2.31%) |
Jul 13, 2007 | 40.82 | 41.38 | 40.60 | 41.18 | 633,580 | +0.49(+1.19%) |
Jul 12, 2007 | 40.45 | 41.21 | 40.19 | 40.70 | 1,444,601 | +0.66(+1.65%) |
Jul 11, 2007 | 41.05 | 41.09 | 39.92 | 40.04 | 912,156 | -0.98(-2.39%) |
Jul 10, 2007 | 42.14 | 42.55 | 40.84 | 41.02 | 1,850,702 | -1.50(-3.53%) |
Jul 09, 2007 | 44.20 | 45.28 | 42.25 | 42.52 | 3,468,771 | -5.61(-11.65%) |
Jul 06, 2007 | 47.72 | 48.49 | 47.17 | 48.12 | 265,991 | +0.48(+1.00%) |
Jul 05, 2007 | 47.51 | 47.78 | 47.35 | 47.65 | 337,165 | +0.27(+0.58%) |
Jul 03, 2007 | 47.53 | 47.55 | 47.04 | 47.37 | 200,971 | -0.16(-0.33%) |