Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.55 | 29.55 | 28.86 | 29.19 | 497,327 | -0.36(-1.21%) |
Sep 27, 2007 | 29.79 | 30.20 | 29.41 | 29.55 | 307,072 | -0.17(-0.57%) |
Sep 26, 2007 | 29.72 | 29.86 | 29.47 | 29.72 | 193,500 | +0.08(+0.26%) |
Sep 25, 2007 | 30.06 | 30.06 | 29.49 | 29.64 | 220,654 | -0.64(-2.11%) |
Sep 24, 2007 | 30.22 | 30.50 | 29.90 | 30.28 | 240,978 | +0.12(+0.41%) |
Sep 21, 2007 | 30.76 | 30.96 | 30.15 | 30.15 | 393,660 | -0.52(-1.70%) |
Sep 20, 2007 | 31.40 | 31.67 | 30.61 | 30.68 | 257,886 | -0.74(-2.35%) |
Sep 19, 2007 | 30.34 | 31.51 | 30.34 | 31.41 | 412,447 | +1.08(+3.57%) |
Sep 18, 2007 | 29.17 | 30.33 | 28.80 | 30.33 | 371,458 | +1.36(+4.71%) |
Sep 17, 2007 | 29.08 | 29.26 | 28.73 | 28.97 | 251,054 | -0.18(-0.62%) |
Sep 14, 2007 | 28.74 | 29.19 | 28.43 | 29.15 | 176,250 | +0.03(+0.10%) |
Sep 13, 2007 | 28.67 | 29.30 | 28.50 | 29.12 | 198,794 | +0.53(+1.84%) |
Sep 12, 2007 | 28.46 | 28.94 | 28.25 | 28.59 | 212,115 | +0.08(+0.29%) |
Sep 11, 2007 | 27.87 | 28.51 | 27.81 | 28.51 | 276,843 | +0.74(+2.66%) |
Sep 10, 2007 | 28.26 | 28.37 | 27.75 | 27.77 | 429,867 | -0.36(-1.29%) |
Sep 07, 2007 | 28.33 | 28.47 | 27.95 | 28.13 | 238,416 | -0.59(-2.04%) |
Sep 06, 2007 | 28.80 | 29.02 | 28.42 | 28.72 | 217,068 | -0.08(-0.26%) |
Sep 05, 2007 | 29.15 | 29.19 | 28.62 | 28.80 | 326,883 | -0.59(-1.99%) |
Sep 04, 2007 | 29.03 | 29.71 | 28.83 | 29.38 | 257,715 | +0.35(+1.19%) |
Aug 31, 2007 | 28.75 | 29.40 | 28.51 | 29.04 | 431,916 | +0.64(+2.27%) |
Aug 30, 2007 | 28.13 | 28.54 | 27.69 | 28.39 | 337,643 | +0.27(+0.96%) |
Aug 29, 2007 | 27.28 | 28.18 | 27.19 | 28.12 | 471,197 | +1.35(+5.03%) |
Aug 28, 2007 | 27.48 | 27.48 | 26.78 | 26.78 | 289,310 | -0.76(-2.76%) |
Aug 27, 2007 | 28.37 | 28.49 | 27.54 | 27.54 | 386,829 | -0.95(-3.33%) |
Aug 24, 2007 | 29.11 | 29.11 | 27.94 | 28.49 | 398,784 | -0.63(-2.17%) |
Aug 23, 2007 | 29.16 | 29.70 | 28.83 | 29.12 | 786,467 | +0.08(+0.28%) |
Aug 22, 2007 | 29.22 | 29.61 | 28.97 | 29.04 | 863,662 | -0.16(-0.56%) |
Aug 21, 2007 | 28.25 | 29.25 | 28.10 | 29.20 | 304,339 | +0.85(+2.99%) |
Aug 20, 2007 | 27.96 | 28.57 | 27.44 | 28.35 | 453,264 | +0.58(+2.09%) |
Aug 17, 2007 | 28.47 | 28.74 | 27.44 | 27.77 | 948,372 | +0.52(+1.89%) |
Aug 16, 2007 | 25.27 | 27.47 | 25.27 | 27.26 | 822,844 | +1.49(+5.80%) |
Aug 15, 2007 | 26.20 | 27.48 | 25.75 | 25.76 | 503,134 | -0.43(-1.63%) |
Aug 14, 2007 | 27.14 | 27.39 | 26.19 | 26.19 | 514,235 | -1.09(-4.01%) |
Aug 13, 2007 | 27.92 | 28.69 | 27.19 | 27.29 | 381,022 | -0.63(-2.27%) |
Aug 10, 2007 | 27.74 | 29.00 | 25.87 | 27.92 | 573,327 | -0.69(-2.39%) |
Aug 09, 2007 | 26.27 | 29.18 | 26.27 | 28.60 | 783,564 | +0.05(+0.18%) |
Aug 08, 2007 | 28.09 | 29.14 | 27.56 | 28.55 | 820,966 | +0.83(+2.98%) |
Aug 07, 2007 | 27.00 | 27.98 | 26.87 | 27.72 | 711,492 | +0.72(+2.67%) |
Aug 06, 2007 | 26.10 | 27.06 | 25.41 | 27.00 | 557,956 | +0.25(+0.92%) |
Aug 03, 2007 | 26.71 | 27.21 | 26.58 | 26.76 | 674,432 | -0.45(-1.66%) |
Aug 02, 2007 | 26.79 | 27.44 | 26.79 | 27.21 | 353,867 | +0.16(+0.61%) |
Aug 01, 2007 | 26.40 | 27.26 | 25.79 | 27.05 | 680,409 | +0.62(+2.35%) |
Jul 31, 2007 | 26.58 | 26.95 | 26.34 | 26.42 | 802,862 | +0.19(+0.74%) |
Jul 30, 2007 | 26.44 | 26.61 | 25.83 | 26.23 | 418,424 | -0.22(-0.82%) |
Jul 27, 2007 | 27.15 | 27.55 | 26.37 | 26.45 | 480,078 | -0.85(-3.11%) |
Jul 26, 2007 | 27.65 | 27.72 | 26.81 | 27.30 | 534,377 | -0.87(-3.08%) |
Jul 25, 2007 | 28.57 | 28.68 | 27.61 | 28.16 | 454,801 | -0.25(-0.89%) |
Jul 24, 2007 | 29.01 | 29.39 | 28.12 | 28.42 | 439,943 | -0.95(-3.23%) |
Jul 23, 2007 | 30.73 | 30.73 | 29.36 | 29.36 | 427,134 | -0.88(-2.90%) |
Jul 20, 2007 | 31.14 | 31.14 | 30.01 | 30.24 | 386,487 | -0.97(-3.11%) |
Jul 19, 2007 | 31.35 | 31.48 | 31.09 | 31.21 | 215,019 | +0.13(+0.43%) |
Jul 18, 2007 | 31.30 | 31.50 | 30.51 | 31.08 | 416,887 | -0.47(-1.50%) |
Jul 17, 2007 | 31.97 | 32.10 | 31.48 | 31.55 | 318,515 | -0.36(-1.12%) |
Jul 16, 2007 | 32.17 | 32.48 | 31.86 | 31.91 | 239,612 | -0.29(-0.91%) |
Jul 13, 2007 | 32.20 | 32.22 | 31.81 | 32.20 | 288,286 | +0.00(+0.00%) |
Jul 12, 2007 | 31.96 | 32.27 | 31.50 | 32.20 | 510,136 | -0.03(-0.09%) |
Jul 11, 2007 | 32.03 | 32.36 | 31.78 | 32.23 | 426,963 | +0.01(+0.02%) |
Jul 10, 2007 | 32.41 | 32.60 | 32.09 | 32.23 | 553,857 | -0.42(-1.27%) |
Jul 09, 2007 | 32.56 | 32.73 | 32.35 | 32.64 | 382,559 | +0.07(+0.22%) |
Jul 06, 2007 | 32.57 | 32.79 | 32.36 | 32.57 | 254,299 | -0.07(-0.22%) |
Jul 05, 2007 | 32.05 | 32.71 | 31.99 | 32.64 | 449,507 | +0.71(+2.22%) |
Jul 03, 2007 | 31.77 | 32.05 | 31.62 | 31.93 | 282,650 | +0.27(+0.85%) |