Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 31.67 | 31.77 | 31.36 | 31.51 | 161,321 | -0.12(-0.37%) |
Sep 27, 2007 | 31.49 | 31.63 | 31.30 | 31.63 | 121,764 | +0.12(+0.39%) |
Sep 26, 2007 | 31.38 | 31.55 | 31.35 | 31.50 | 131,266 | +0.29(+0.91%) |
Sep 25, 2007 | 30.74 | 31.23 | 30.72 | 31.22 | 121,322 | +0.41(+1.32%) |
Sep 24, 2007 | 30.98 | 31.02 | 30.67 | 30.81 | 415,235 | -0.11(-0.35%) |
Sep 21, 2007 | 30.91 | 31.06 | 30.83 | 30.92 | 171,265 | +0.21(+0.68%) |
Sep 20, 2007 | 30.68 | 30.78 | 30.57 | 30.71 | 114,692 | +0.16(+0.52%) |
Sep 19, 2007 | 30.54 | 30.67 | 30.49 | 30.55 | 253,472 | +0.19(+0.63%) |
Sep 18, 2007 | 29.78 | 30.40 | 29.66 | 30.36 | 174,060 | +0.70(+2.36%) |
Sep 17, 2007 | 29.87 | 29.87 | 29.59 | 29.66 | 135,686 | -0.21(-0.70%) |
Sep 14, 2007 | 29.51 | 29.91 | 29.51 | 29.87 | 2,260,483 | +0.27(+0.90%) |
Sep 13, 2007 | 29.75 | 29.79 | 29.59 | 29.60 | 85,964 | +0.08(+0.28%) |
Sep 12, 2007 | 29.44 | 29.62 | 29.43 | 29.52 | 59,666 | +0.04(+0.14%) |
Sep 11, 2007 | 29.19 | 29.51 | 29.09 | 29.48 | 148,945 | +0.43(+1.46%) |
Sep 10, 2007 | 29.10 | 29.25 | 28.69 | 29.06 | 62,539 | +0.03(+0.11%) |
Sep 07, 2007 | 29.01 | 29.21 | 28.96 | 29.02 | 155,133 | -0.40(-1.35%) |
Sep 06, 2007 | 29.35 | 29.45 | 29.11 | 29.42 | 188,723 | +0.16(+0.56%) |
Sep 05, 2007 | 29.54 | 29.54 | 29.13 | 29.26 | 89,058 | -0.30(-1.03%) |
Sep 04, 2007 | 29.44 | 29.67 | 29.26 | 29.56 | 215,904 | +0.11(+0.37%) |
Aug 31, 2007 | 29.57 | 29.66 | 29.44 | 29.45 | 127,288 | +0.25(+0.85%) |
Aug 30, 2007 | 29.11 | 29.43 | 29.05 | 29.21 | 1,457,413 | -0.01(-0.03%) |
Aug 29, 2007 | 28.78 | 29.21 | 28.78 | 29.21 | 81,323 | +0.70(+2.44%) |
Aug 28, 2007 | 29.32 | 29.37 | 28.51 | 28.52 | 88,616 | -0.97(-3.28%) |
Aug 27, 2007 | 29.43 | 29.60 | 29.34 | 29.49 | 187,839 | -0.05(-0.15%) |
Aug 24, 2007 | 29.02 | 29.53 | 29.01 | 29.53 | 285,295 | +0.58(+2.00%) |
Aug 23, 2007 | 29.55 | 29.55 | 28.78 | 28.95 | 278,886 | -0.33(-1.14%) |
Aug 22, 2007 | 29.07 | 29.36 | 29.07 | 29.29 | 312,034 | +0.47(+1.62%) |
Aug 21, 2007 | 28.82 | 28.97 | 28.78 | 28.82 | 69,390 | -0.06(-0.20%) |
Aug 20, 2007 | 28.83 | 28.97 | 28.49 | 28.88 | 79,776 | +0.18(+0.61%) |
Aug 17, 2007 | 28.94 | 28.94 | 28.18 | 28.70 | 150,271 | +0.86(+3.07%) |
Aug 16, 2007 | 27.42 | 27.93 | 26.89 | 27.85 | 595,782 | -0.03(-0.10%) |
Aug 15, 2007 | 28.32 | 28.56 | 27.83 | 27.87 | 85,964 | -0.52(-1.83%) |
Aug 14, 2007 | 29.25 | 29.25 | 28.40 | 28.40 | 157,343 | -0.85(-2.89%) |
Aug 13, 2007 | 29.44 | 29.50 | 29.19 | 29.24 | 77,124 | +0.12(+0.40%) |
Aug 10, 2007 | 28.19 | 29.27 | 28.11 | 29.12 | 419,434 | +0.46(+1.61%) |
Aug 09, 2007 | 29.14 | 29.36 | 28.66 | 28.66 | 177,674 | -0.95(-3.22%) |
Aug 08, 2007 | 29.62 | 29.70 | 29.29 | 29.62 | 336,564 | +0.05(+0.17%) |
Aug 07, 2007 | 29.36 | 29.72 | 29.17 | 29.57 | 126,404 | +0.00(+0.01%) |
Aug 06, 2007 | 29.36 | 29.56 | 29.16 | 29.56 | 173,254 | +0.12(+0.42%) |
Aug 03, 2007 | 29.69 | 29.80 | 29.42 | 29.44 | 142,316 | -0.33(-1.11%) |
Aug 02, 2007 | 29.35 | 29.79 | 29.35 | 29.77 | 156,680 | +0.57(+1.94%) |
Aug 01, 2007 | 28.94 | 29.23 | 28.67 | 29.21 | 142,979 | +0.37(+1.27%) |
Jul 31, 2007 | 29.59 | 29.59 | 28.84 | 28.84 | 147,840 | -0.46(-1.56%) |
Jul 30, 2007 | 28.94 | 29.38 | 28.92 | 29.30 | 48,396 | +0.38(+1.30%) |
Jul 27, 2007 | 29.12 | 29.40 | 28.92 | 28.92 | 87,953 | -0.27(-0.93%) |
Jul 26, 2007 | 29.47 | 29.82 | 28.87 | 29.19 | 178,337 | -0.68(-2.27%) |
Jul 25, 2007 | 29.98 | 30.09 | 29.66 | 29.87 | 143,421 | +0.31(+1.04%) |
Jul 24, 2007 | 29.96 | 29.99 | 29.48 | 29.56 | 88,174 | -0.44(-1.48%) |
Jul 23, 2007 | 30.00 | 30.16 | 29.98 | 30.01 | 118,891 | +0.18(+0.59%) |
Jul 20, 2007 | 30.09 | 30.09 | 29.80 | 29.83 | 135,023 | -0.38(-1.24%) |
Jul 19, 2007 | 30.03 | 30.24 | 30.00 | 30.21 | 70,053 | +0.41(+1.39%) |
Jul 18, 2007 | 29.87 | 29.88 | 29.58 | 29.79 | 32,485 | -0.12(-0.40%) |
Jul 17, 2007 | 29.78 | 30.06 | 29.75 | 29.91 | 54,362 | +0.26(+0.87%) |
Jul 16, 2007 | 29.62 | 29.73 | 29.54 | 29.65 | 182,977 | -0.10(-0.35%) |
Jul 13, 2007 | 29.59 | 29.76 | 29.54 | 29.76 | 44,639 | +0.21(+0.72%) |
Jul 12, 2007 | 29.35 | 29.57 | 29.33 | 29.54 | 38,230 | +0.35(+1.21%) |
Jul 11, 2007 | 29.16 | 29.25 | 29.00 | 29.19 | 990,908 | +0.14(+0.50%) |
Jul 10, 2007 | 29.32 | 29.32 | 29.05 | 29.05 | 77,787 | -0.42(-1.43%) |
Jul 09, 2007 | 29.40 | 29.50 | 29.30 | 29.47 | 152,923 | +0.29(+1.01%) |
Jul 06, 2007 | 29.13 | 29.25 | 29.09 | 29.17 | 54,583 | +0.05(+0.17%) |
Jul 05, 2007 | 29.05 | 29.13 | 28.99 | 29.12 | 80,439 | +0.18(+0.61%) |
Jul 03, 2007 | 28.98 | 29.02 | 28.90 | 28.95 | 45,081 | +0.14(+0.47%) |