Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 28.04 | 28.25 | 27.70 | 28.15 | 224,719 | +0.03(+0.09%) |
Sep 27, 2007 | 28.32 | 28.39 | 27.86 | 28.13 | 354,528 | +0.67(+2.44%) |
Sep 26, 2007 | 27.68 | 27.76 | 27.37 | 27.46 | 478,337 | +0.03(+0.12%) |
Sep 25, 2007 | 27.12 | 27.43 | 27.05 | 27.43 | 231,983 | +0.03(+0.12%) |
Sep 24, 2007 | 27.68 | 27.72 | 27.36 | 27.39 | 179,080 | -0.17(-0.62%) |
Sep 21, 2007 | 27.50 | 27.67 | 27.43 | 27.56 | 224,561 | +0.44(+1.61%) |
Sep 20, 2007 | 27.27 | 27.36 | 26.98 | 27.13 | 496,340 | -0.34(-1.24%) |
Sep 19, 2007 | 27.51 | 27.79 | 27.35 | 27.47 | 328,156 | +0.28(+1.05%) |
Sep 18, 2007 | 26.36 | 27.18 | 26.13 | 27.18 | 559,033 | +1.06(+4.07%) |
Sep 17, 2007 | 26.23 | 26.30 | 25.95 | 26.12 | 524,291 | -0.56(-2.11%) |
Sep 14, 2007 | 26.50 | 26.86 | 26.41 | 26.68 | 739,851 | -0.89(-3.24%) |
Sep 13, 2007 | 27.56 | 27.70 | 27.45 | 27.58 | 270,989 | +0.14(+0.51%) |
Sep 12, 2007 | 27.43 | 27.60 | 27.35 | 27.44 | 280,938 | -0.16(-0.57%) |
Sep 11, 2007 | 27.31 | 27.62 | 27.31 | 27.60 | 209,716 | +0.59(+2.18%) |
Sep 10, 2007 | 27.24 | 27.29 | 26.82 | 27.01 | 302,889 | -0.18(-0.65%) |
Sep 07, 2007 | 27.15 | 27.31 | 26.92 | 27.18 | 411,221 | -0.36(-1.31%) |
Sep 06, 2007 | 27.36 | 27.60 | 27.15 | 27.55 | 299,256 | -0.06(-0.21%) |
Sep 05, 2007 | 27.55 | 27.70 | 27.36 | 27.60 | 422,275 | -0.53(-1.89%) |
Sep 04, 2007 | 27.93 | 28.30 | 27.72 | 28.13 | 369,530 | +0.09(+0.34%) |
Aug 31, 2007 | 27.93 | 28.18 | 27.75 | 28.04 | 348,843 | +0.61(+2.22%) |
Aug 30, 2007 | 27.17 | 27.69 | 27.08 | 27.43 | 293,571 | -0.34(-1.21%) |
Aug 29, 2007 | 27.44 | 27.80 | 27.22 | 27.77 | 325,945 | +0.75(+2.79%) |
Aug 28, 2007 | 27.58 | 27.63 | 26.99 | 27.01 | 576,720 | -1.27(-4.48%) |
Aug 27, 2007 | 28.58 | 28.58 | 28.13 | 28.28 | 249,512 | -0.22(-0.76%) |
Aug 24, 2007 | 28.15 | 28.50 | 27.96 | 28.50 | 358,792 | +0.24(+0.85%) |
Aug 23, 2007 | 28.45 | 28.53 | 28.07 | 28.25 | 290,255 | +0.14(+0.50%) |
Aug 22, 2007 | 27.86 | 28.13 | 27.74 | 28.12 | 277,148 | +0.60(+2.16%) |
Aug 21, 2007 | 27.34 | 27.65 | 27.29 | 27.52 | 617,937 | -0.01(-0.05%) |
Aug 20, 2007 | 27.61 | 27.62 | 27.17 | 27.53 | 390,534 | -0.16(-0.57%) |
Aug 17, 2007 | 27.78 | 27.94 | 27.20 | 27.69 | 452,912 | +0.83(+3.09%) |
Aug 16, 2007 | 26.31 | 27.10 | 25.78 | 26.86 | 771,909 | +0.19(+0.71%) |
Aug 15, 2007 | 26.87 | 27.34 | 26.67 | 26.67 | 463,334 | -0.60(-2.18%) |
Aug 14, 2007 | 28.00 | 28.03 | 27.17 | 27.27 | 369,057 | -0.44(-1.58%) |
Aug 13, 2007 | 27.79 | 28.17 | 27.70 | 27.70 | 337,789 | +0.04(+0.14%) |
Aug 10, 2007 | 28.12 | 27.73 | 27.13 | 27.67 | 774,593 | -0.47(-1.69%) |
Aug 09, 2007 | 28.36 | 28.77 | 28.12 | 28.14 | 867,134 | -1.11(-3.79%) |
Aug 08, 2007 | 29.12 | 29.44 | 28.91 | 29.25 | 538,346 | -0.09(-0.30%) |
Aug 07, 2007 | 29.02 | 29.58 | 28.84 | 29.34 | 426,697 | +0.15(+0.52%) |
Aug 06, 2007 | 28.77 | 29.19 | 28.58 | 29.19 | 783,121 | +0.55(+1.92%) |
Aug 03, 2007 | 28.76 | 29.28 | 28.59 | 28.63 | 519,712 | -0.65(-2.21%) |
Aug 02, 2007 | 29.18 | 29.39 | 28.99 | 29.28 | 538,504 | +0.27(+0.92%) |
Aug 01, 2007 | 28.71 | 29.12 | 28.40 | 29.01 | 574,667 | +0.37(+1.28%) |
Jul 31, 2007 | 28.79 | 29.17 | 28.57 | 28.65 | 619,359 | +0.75(+2.70%) |
Jul 30, 2007 | 27.53 | 27.98 | 27.42 | 27.89 | 351,212 | +0.34(+1.22%) |
Jul 27, 2007 | 27.84 | 28.03 | 27.55 | 27.56 | 377,426 | -0.47(-1.67%) |
Jul 26, 2007 | 28.23 | 28.44 | 27.75 | 28.03 | 476,126 | -1.13(-3.89%) |
Jul 25, 2007 | 29.30 | 29.30 | 28.84 | 29.16 | 266,251 | +0.06(+0.20%) |
Jul 24, 2007 | 29.45 | 29.64 | 29.04 | 29.10 | 591,249 | -0.63(-2.13%) |
Jul 23, 2007 | 29.73 | 29.83 | 29.63 | 29.74 | 320,260 | +0.20(+0.66%) |
Jul 20, 2007 | 29.73 | 29.74 | 29.38 | 29.54 | 228,824 | -0.19(-0.64%) |
Jul 19, 2007 | 29.74 | 29.88 | 29.64 | 29.73 | 272,568 | -0.17(-0.57%) |
Jul 18, 2007 | 29.86 | 29.91 | 29.59 | 29.90 | 517,027 | +0.11(+0.36%) |
Jul 17, 2007 | 29.76 | 29.97 | 29.73 | 29.79 | 337,157 | +0.19(+0.64%) |
Jul 16, 2007 | 29.51 | 29.65 | 29.45 | 29.60 | 832,865 | +0.16(+0.54%) |
Jul 13, 2007 | 29.44 | 29.58 | 29.34 | 29.45 | 234,983 | +0.19(+0.65%) |
Jul 12, 2007 | 29.01 | 29.26 | 28.89 | 29.26 | 291,045 | +0.49(+1.69%) |
Jul 11, 2007 | 28.63 | 28.77 | 28.50 | 28.77 | 238,300 | +0.22(+0.75%) |
Jul 10, 2007 | 28.69 | 28.86 | 28.51 | 28.55 | 312,206 | -0.54(-1.87%) |
Jul 09, 2007 | 29.12 | 29.32 | 29.03 | 29.10 | 436,488 | +0.21(+0.72%) |
Jul 06, 2007 | 28.74 | 28.92 | 28.69 | 28.89 | 324,208 | +0.06(+0.22%) |
Jul 05, 2007 | 28.97 | 28.89 | 28.63 | 28.82 | 503,920 | +0.24(+0.84%) |
Jul 03, 2007 | 28.46 | 28.60 | 28.43 | 28.58 | 180,027 | +0.23(+0.83%) |