Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 27.33 | 27.59 | 26.15 | 26.25 | 121,674 | -1.08(-3.95%) |
Sep 27, 2007 | 27.37 | 27.72 | 26.58 | 27.33 | 144,419 | +0.09(+0.35%) |
Sep 26, 2007 | 27.27 | 27.52 | 26.70 | 27.24 | 121,126 | +0.11(+0.40%) |
Sep 25, 2007 | 26.35 | 27.62 | 26.29 | 27.13 | 139,486 | +0.66(+2.51%) |
Sep 24, 2007 | 26.52 | 27.57 | 26.32 | 26.46 | 101,669 | -0.01(-0.03%) |
Sep 21, 2007 | 27.70 | 28.10 | 26.23 | 26.47 | 126,195 | -0.96(-3.51%) |
Sep 20, 2007 | 26.99 | 28.07 | 26.75 | 27.43 | 101,395 | +0.45(+1.65%) |
Sep 19, 2007 | 26.79 | 27.90 | 26.47 | 26.99 | 132,087 | +0.31(+1.18%) |
Sep 18, 2007 | 25.07 | 27.07 | 24.17 | 26.67 | 121,811 | +1.64(+6.56%) |
Sep 17, 2007 | 24.62 | 25.15 | 24.54 | 25.03 | 63,029 | +0.18(+0.73%) |
Sep 14, 2007 | 25.13 | 25.23 | 24.74 | 24.85 | 104,272 | -0.48(-1.90%) |
Sep 13, 2007 | 25.97 | 25.97 | 25.19 | 25.33 | 134,005 | -0.56(-2.17%) |
Sep 12, 2007 | 26.38 | 26.38 | 25.54 | 25.89 | 73,716 | -0.53(-1.99%) |
Sep 11, 2007 | 25.85 | 26.44 | 25.42 | 26.42 | 115,919 | +0.66(+2.55%) |
Sep 10, 2007 | 26.27 | 26.34 | 24.95 | 25.76 | 121,674 | -0.39(-1.48%) |
Sep 07, 2007 | 26.42 | 26.70 | 25.95 | 26.15 | 123,181 | -0.60(-2.24%) |
Sep 06, 2007 | 27.00 | 27.19 | 26.38 | 26.75 | 94,407 | -0.13(-0.49%) |
Sep 05, 2007 | 27.58 | 27.67 | 26.57 | 26.88 | 60,974 | -0.82(-2.98%) |
Sep 04, 2007 | 28.00 | 28.24 | 27.00 | 27.70 | 135,376 | -0.36(-1.30%) |
Aug 31, 2007 | 28.39 | 28.39 | 27.92 | 28.07 | 80,293 | -0.07(-0.23%) |
Aug 30, 2007 | 27.51 | 28.31 | 27.40 | 28.13 | 83,171 | +0.40(+1.45%) |
Aug 29, 2007 | 26.48 | 28.00 | 26.32 | 27.73 | 101,806 | +1.35(+5.12%) |
Aug 28, 2007 | 27.40 | 27.40 | 26.03 | 26.38 | 162,232 | -1.09(-3.98%) |
Aug 27, 2007 | 28.76 | 28.76 | 27.30 | 27.48 | 111,123 | -1.42(-4.92%) |
Aug 24, 2007 | 28.30 | 28.91 | 27.99 | 28.90 | 65,769 | +0.55(+1.96%) |
Aug 23, 2007 | 28.46 | 28.89 | 28.32 | 28.35 | 48,916 | +0.07(+0.26%) |
Aug 22, 2007 | 27.99 | 28.87 | 27.96 | 28.27 | 124,140 | +0.61(+2.22%) |
Aug 21, 2007 | 28.32 | 28.46 | 27.24 | 27.66 | 76,320 | -0.90(-3.14%) |
Aug 20, 2007 | 27.97 | 28.90 | 27.72 | 28.56 | 139,349 | +0.80(+2.89%) |
Aug 17, 2007 | 28.97 | 29.62 | 27.54 | 27.75 | 239,100 | -0.96(-3.35%) |
Aug 16, 2007 | 26.48 | 29.81 | 26.39 | 28.72 | 318,846 | +2.26(+8.55%) |
Aug 15, 2007 | 26.13 | 27.57 | 26.05 | 26.46 | 126,743 | +0.42(+1.63%) |
Aug 14, 2007 | 25.98 | 27.18 | 25.98 | 26.03 | 94,681 | -0.18(-0.67%) |
Aug 13, 2007 | 28.00 | 28.08 | 26.20 | 26.21 | 280,206 | -1.80(-6.41%) |
Aug 10, 2007 | 22.19 | 29.04 | 22.18 | 28.00 | 473,953 | +5.49(+24.38%) |
Aug 09, 2007 | 24.45 | 24.46 | 21.33 | 22.51 | 472,446 | -2.30(-9.26%) |
Aug 08, 2007 | 25.53 | 27.14 | 24.45 | 24.81 | 368,447 | -0.97(-3.76%) |
Aug 07, 2007 | 25.04 | 26.76 | 24.57 | 25.78 | 263,216 | +0.53(+2.08%) |
Aug 06, 2007 | 26.99 | 27.01 | 25.05 | 25.26 | 299,937 | -1.61(-5.98%) |
Aug 03, 2007 | 27.11 | 27.49 | 26.86 | 26.86 | 149,352 | -0.63(-2.28%) |
Aug 02, 2007 | 27.22 | 27.86 | 26.85 | 27.49 | 134,828 | +0.28(+1.02%) |
Aug 01, 2007 | 26.23 | 27.97 | 26.23 | 27.21 | 231,701 | +0.99(+3.76%) |
Jul 31, 2007 | 27.47 | 27.48 | 26.23 | 26.23 | 103,450 | -1.01(-3.72%) |
Jul 30, 2007 | 27.18 | 27.65 | 26.24 | 27.24 | 144,419 | -0.18(-0.67%) |
Jul 27, 2007 | 26.64 | 28.27 | 26.64 | 27.43 | 211,011 | -0.53(-1.88%) |
Jul 26, 2007 | 28.79 | 28.90 | 27.35 | 27.95 | 153,599 | -1.09(-3.74%) |
Jul 25, 2007 | 28.59 | 29.59 | 28.40 | 29.04 | 136,198 | +0.60(+2.10%) |
Jul 24, 2007 | 29.96 | 30.31 | 28.28 | 28.44 | 190,595 | -1.88(-6.21%) |
Jul 23, 2007 | 29.67 | 30.79 | 29.66 | 30.32 | 82,075 | +0.66(+2.21%) |
Jul 20, 2007 | 30.73 | 30.73 | 29.25 | 29.67 | 111,123 | -1.13(-3.67%) |
Jul 19, 2007 | 30.21 | 31.00 | 30.21 | 30.80 | 71,250 | +0.73(+2.43%) |
Jul 18, 2007 | 29.85 | 30.29 | 29.43 | 30.07 | 97,284 | +0.03(+0.10%) |
Jul 17, 2007 | 30.29 | 30.60 | 29.97 | 30.04 | 70,702 | -0.10(-0.34%) |
Jul 16, 2007 | 30.66 | 30.66 | 30.07 | 30.14 | 78,512 | -0.70(-2.27%) |
Jul 13, 2007 | 30.75 | 30.89 | 30.54 | 30.84 | 84,404 | +0.08(+0.26%) |
Jul 12, 2007 | 30.45 | 30.80 | 30.11 | 30.76 | 124,962 | +0.31(+1.01%) |
Jul 11, 2007 | 29.70 | 30.59 | 29.70 | 30.46 | 103,998 | +0.88(+2.99%) |
Jul 10, 2007 | 29.88 | 30.16 | 29.48 | 29.57 | 99,613 | -0.60(-1.98%) |
Jul 09, 2007 | 29.69 | 30.40 | 29.61 | 30.17 | 51,519 | +0.64(+2.18%) |
Jul 06, 2007 | 29.52 | 29.79 | 29.11 | 29.53 | 49,738 | +0.01(+0.02%) |
Jul 05, 2007 | 29.78 | 29.81 | 29.29 | 29.52 | 91,666 | -0.40(-1.34%) |
Jul 03, 2007 | 29.71 | 29.92 | 29.27 | 29.92 | 65,358 | +0.24(+0.81%) |