Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 28.50 | 28.69 | 28.20 | 28.40 | 6,657 | -0.19(-0.66%) |
Sep 27, 2007 | 28.10 | 28.59 | 28.04 | 28.59 | 11,127 | +0.58(+2.07%) |
Sep 26, 2007 | 28.05 | 28.12 | 28.00 | 28.01 | 18,074 | +0.16(+0.57%) |
Sep 25, 2007 | 27.81 | 28.00 | 27.56 | 27.85 | 10,663 | +0.05(+0.18%) |
Sep 24, 2007 | 27.76 | 28.07 | 27.76 | 27.80 | 5,255 | -0.24(-0.86%) |
Sep 21, 2007 | 27.71 | 28.05 | 27.71 | 28.04 | 7,546 | +0.26(+0.94%) |
Sep 20, 2007 | 27.76 | 28.10 | 27.76 | 27.78 | 1,012 | -0.22(-0.79%) |
Sep 19, 2007 | 28.20 | 28.20 | 28.00 | 28.00 | 4,552 | -0.10(-0.36%) |
Sep 18, 2007 | 27.55 | 28.10 | 27.46 | 28.10 | 18,210 | +0.55(+2.00%) |
Sep 17, 2007 | 27.50 | 27.70 | 27.35 | 27.55 | 10,043 | -0.24(-0.86%) |
Sep 14, 2007 | 27.45 | 27.79 | 27.45 | 27.79 | 6,742 | +0.54(+1.98%) |
Sep 13, 2007 | 27.22 | 27.46 | 27.10 | 27.25 | 11,486 | +0.00(+0.00%) |
Sep 12, 2007 | 27.25 | 27.50 | 27.25 | 27.25 | 9,037 | -0.25(-0.91%) |
Sep 11, 2007 | 27.17 | 27.50 | 27.17 | 27.50 | 6,017 | +0.10(+0.36%) |
Sep 10, 2007 | 27.14 | 27.40 | 27.10 | 27.40 | 1,979 | +0.50(+1.86%) |
Sep 07, 2007 | 27.50 | 27.50 | 26.90 | 26.90 | 4,573 | -0.60(-2.18%) |
Sep 06, 2007 | 27.37 | 27.50 | 27.36 | 27.50 | 2,059 | +0.15(+0.55%) |
Sep 05, 2007 | 27.50 | 27.50 | 27.35 | 27.35 | 1,750 | -0.20(-0.73%) |
Sep 04, 2007 | 27.40 | 27.70 | 27.40 | 27.55 | 5,449 | +0.15(+0.55%) |
Aug 31, 2007 | 26.89 | 27.45 | 26.89 | 27.40 | 20,372 | +1.07(+4.06%) |
Aug 30, 2007 | 26.74 | 26.74 | 26.33 | 26.33 | 2,083 | -0.22(-0.83%) |
Aug 29, 2007 | 26.23 | 26.65 | 26.11 | 26.55 | 12,050 | +0.34(+1.30%) |
Aug 28, 2007 | 27.27 | 27.27 | 26.03 | 26.21 | 14,934 | -1.19(-4.34%) |
Aug 27, 2007 | 27.75 | 27.75 | 27.40 | 27.40 | 763 | -0.19(-0.69%) |
Aug 24, 2007 | 28.00 | 28.00 | 27.59 | 27.59 | 7,130 | -0.16(-0.58%) |
Aug 23, 2007 | 27.83 | 27.95 | 27.34 | 27.75 | 10,309 | +0.10(+0.36%) |
Aug 22, 2007 | 27.52 | 27.90 | 27.51 | 27.65 | 8,700 | +0.30(+1.10%) |
Aug 21, 2007 | 27.00 | 27.35 | 27.00 | 27.35 | 12,704 | +0.01(+0.04%) |
Aug 20, 2007 | 27.19 | 27.38 | 27.01 | 27.34 | 16,418 | +0.19(+0.70%) |
Aug 17, 2007 | 26.50 | 27.15 | 26.50 | 27.15 | 36,762 | +1.12(+4.30%) |
Aug 16, 2007 | 26.26 | 26.45 | 25.76 | 26.03 | 25,062 | -0.48(-1.81%) |
Aug 15, 2007 | 27.56 | 27.95 | 26.51 | 26.51 | 18,760 | -1.50(-5.36%) |
Aug 14, 2007 | 28.60 | 28.79 | 28.01 | 28.01 | 7,187 | -0.49(-1.72%) |
Aug 13, 2007 | 28.82 | 28.99 | 28.50 | 28.50 | 14,401 | +0.00(+0.00%) |
Aug 10, 2007 | 28.00 | 28.69 | 28.00 | 28.50 | 6,759 | +0.09(+0.32%) |
Aug 09, 2007 | 29.37 | 29.43 | 28.40 | 28.41 | 23,374 | -0.81(-2.77%) |
Aug 08, 2007 | 29.24 | 29.43 | 29.10 | 29.22 | 12,926 | +0.22(+0.76%) |
Aug 07, 2007 | 29.75 | 29.75 | 29.00 | 29.00 | 14,617 | -0.61(-2.06%) |
Aug 06, 2007 | 29.75 | 30.25 | 29.60 | 29.61 | 7,493 | +0.00(+0.00%) |
Aug 03, 2007 | 29.75 | 30.25 | 29.60 | 29.61 | 7,493 | -0.40(-1.33%) |
Aug 02, 2007 | 30.00 | 30.73 | 30.00 | 30.01 | 5,670 | +0.21(+0.70%) |
Aug 01, 2007 | 30.50 | 30.73 | 29.80 | 29.80 | 19,813 | -0.95(-3.09%) |
Jul 31, 2007 | 30.24 | 30.76 | 30.00 | 30.75 | 10,644 | +1.10(+3.71%) |
Jul 30, 2007 | 29.31 | 30.00 | 29.31 | 29.65 | 8,104 | -0.35(-1.17%) |
Jul 27, 2007 | 30.00 | 30.39 | 29.82 | 30.00 | 4,510 | +0.33(+1.11%) |
Jul 26, 2007 | 30.20 | 31.33 | 29.62 | 29.67 | 14,763 | -0.98(-3.20%) |
Jul 25, 2007 | 31.35 | 31.35 | 30.65 | 30.65 | 425 | -1.25(-3.92%) |
Jul 24, 2007 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 31.90 | 32.55 | 31.65 | 31.90 | 7,770 | +0.05(+0.16%) |
Jul 20, 2007 | 32.40 | 32.40 | 31.68 | 31.85 | 12,748 | -0.57(-1.76%) |
Jul 19, 2007 | 31.80 | 32.69 | 31.80 | 32.42 | 13,639 | +0.62(+1.95%) |
Jul 18, 2007 | 32.20 | 32.94 | 31.60 | 31.80 | 21,997 | -0.59(-1.82%) |
Jul 17, 2007 | 31.30 | 33.00 | 31.30 | 32.39 | 52,284 | +1.39(+4.48%) |
Jul 16, 2007 | 30.75 | 31.05 | 30.45 | 31.00 | 25,627 | +0.50(+1.64%) |
Jul 13, 2007 | 30.40 | 30.55 | 30.40 | 30.50 | 7,604 | -0.15(-0.49%) |
Jul 12, 2007 | 29.77 | 30.65 | 29.65 | 30.65 | 24,549 | +0.95(+3.20%) |
Jul 11, 2007 | 29.59 | 29.74 | 29.50 | 29.70 | 8,080 | +0.21(+0.71%) |
Jul 10, 2007 | 29.26 | 29.49 | 29.26 | 29.49 | 22,079 | +0.16(+0.55%) |
Jul 09, 2007 | 28.86 | 29.33 | 28.86 | 29.33 | 10,312 | +0.52(+1.80%) |
Jul 06, 2007 | 28.75 | 28.99 | 28.75 | 28.81 | 6,911 | -0.04(-0.14%) |
Jul 05, 2007 | 28.77 | 28.85 | 28.60 | 28.85 | 19,112 | +0.25(+0.87%) |
Jul 03, 2007 | 28.36 | 28.60 | 28.36 | 28.60 | 14,107 | +0.25(+0.88%) |