Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 28.55 | 28.83 | 28.07 | 28.27 | 56,490 | -0.38(-1.31%) |
Sep 27, 2007 | 29.05 | 29.23 | 28.26 | 28.65 | 49,575 | -0.44(-1.52%) |
Sep 26, 2007 | 28.90 | 29.56 | 28.61 | 29.09 | 104,683 | +0.01(+0.03%) |
Sep 25, 2007 | 28.17 | 29.35 | 28.17 | 29.08 | 67,129 | +0.65(+2.28%) |
Sep 24, 2007 | 29.99 | 30.59 | 28.05 | 28.43 | 140,322 | -1.40(-4.69%) |
Sep 21, 2007 | 29.57 | 30.57 | 29.14 | 29.83 | 74,150 | +0.55(+1.86%) |
Sep 20, 2007 | 29.99 | 30.63 | 29.14 | 29.29 | 71,916 | -0.80(-2.66%) |
Sep 19, 2007 | 30.46 | 32.06 | 29.52 | 30.09 | 137,982 | -0.12(-0.40%) |
Sep 18, 2007 | 28.25 | 30.30 | 27.73 | 30.21 | 88,300 | +2.06(+7.31%) |
Sep 17, 2007 | 28.23 | 28.46 | 27.98 | 28.15 | 40,000 | -0.17(-0.60%) |
Sep 14, 2007 | 27.85 | 28.77 | 27.67 | 28.32 | 117,662 | +0.18(+0.63%) |
Sep 13, 2007 | 27.73 | 28.45 | 27.40 | 28.14 | 63,831 | +0.53(+1.91%) |
Sep 12, 2007 | 27.68 | 27.82 | 27.41 | 27.62 | 28,830 | -0.13(-0.47%) |
Sep 11, 2007 | 27.14 | 28.17 | 27.14 | 27.75 | 91,810 | +0.65(+2.39%) |
Sep 10, 2007 | 27.33 | 27.40 | 26.33 | 27.10 | 62,235 | +0.02(+0.07%) |
Sep 07, 2007 | 27.57 | 27.64 | 26.79 | 27.08 | 77,129 | -0.89(-3.19%) |
Sep 06, 2007 | 26.70 | 28.13 | 26.70 | 27.97 | 60,427 | +1.49(+5.61%) |
Sep 05, 2007 | 27.20 | 27.20 | 25.86 | 26.49 | 76,597 | -0.84(-3.06%) |
Sep 04, 2007 | 28.02 | 28.09 | 27.17 | 27.33 | 88,725 | -0.81(-2.87%) |
Aug 31, 2007 | 28.83 | 28.83 | 27.91 | 28.13 | 45,852 | -0.27(-0.96%) |
Aug 30, 2007 | 28.11 | 28.57 | 27.95 | 28.41 | 45,639 | +0.01(+0.03%) |
Aug 29, 2007 | 27.62 | 28.72 | 27.35 | 28.40 | 72,554 | +0.97(+3.53%) |
Aug 28, 2007 | 28.43 | 28.43 | 27.43 | 27.43 | 74,363 | -1.15(-4.01%) |
Aug 27, 2007 | 29.14 | 29.26 | 28.30 | 28.58 | 49,256 | -0.49(-1.68%) |
Aug 24, 2007 | 28.17 | 29.42 | 27.59 | 29.06 | 59,575 | +0.86(+3.03%) |
Aug 23, 2007 | 29.74 | 29.74 | 28.03 | 28.21 | 72,023 | -1.33(-4.52%) |
Aug 22, 2007 | 29.84 | 30.31 | 28.02 | 29.54 | 79,363 | -0.02(-0.06%) |
Aug 21, 2007 | 30.52 | 30.68 | 29.38 | 29.56 | 31,490 | -0.96(-3.14%) |
Aug 20, 2007 | 31.87 | 31.88 | 29.70 | 30.52 | 46,277 | -1.48(-4.61%) |
Aug 17, 2007 | 32.92 | 33.12 | 31.57 | 32.00 | 112,024 | +0.04(+0.12%) |
Aug 16, 2007 | 27.98 | 32.04 | 27.98 | 31.96 | 90,214 | +3.69(+13.07%) |
Aug 15, 2007 | 27.79 | 29.89 | 27.53 | 28.27 | 70,001 | +0.54(+1.93%) |
Aug 14, 2007 | 27.67 | 28.24 | 27.47 | 27.73 | 58,937 | +0.06(+0.20%) |
Aug 13, 2007 | 29.99 | 30.15 | 27.51 | 27.67 | 129,896 | -2.57(-8.49%) |
Aug 10, 2007 | 32.81 | 33.24 | 30.23 | 30.24 | 137,024 | -2.90(-8.76%) |
Aug 09, 2007 | 33.56 | 35.05 | 33.00 | 33.14 | 200,430 | -1.20(-3.50%) |
Aug 08, 2007 | 32.04 | 38.14 | 31.93 | 34.35 | 394,584 | +2.56(+8.04%) |
Aug 07, 2007 | 27.58 | 31.95 | 27.40 | 31.79 | 164,578 | +4.11(+14.84%) |
Aug 06, 2007 | 25.66 | 27.95 | 25.48 | 27.68 | 111,598 | +1.89(+7.32%) |
Aug 03, 2007 | 25.99 | 27.52 | 25.73 | 25.79 | 87,768 | -1.73(-6.28%) |
Aug 02, 2007 | 26.58 | 27.54 | 26.32 | 27.52 | 97,449 | +0.89(+3.35%) |
Aug 01, 2007 | 26.17 | 27.01 | 25.31 | 26.63 | 107,662 | +0.36(+1.36%) |
Jul 31, 2007 | 26.37 | 27.21 | 26.05 | 26.27 | 56,171 | -0.17(-0.64%) |
Jul 30, 2007 | 27.06 | 27.37 | 25.82 | 26.44 | 98,193 | -0.72(-2.66%) |
Jul 27, 2007 | 27.68 | 28.11 | 27.11 | 27.17 | 70,108 | -0.68(-2.43%) |
Jul 26, 2007 | 28.39 | 28.49 | 27.26 | 27.84 | 76,491 | -0.87(-3.04%) |
Jul 25, 2007 | 28.72 | 29.31 | 28.47 | 28.72 | 87,342 | +0.19(+0.66%) |
Jul 24, 2007 | 29.06 | 29.30 | 28.41 | 28.53 | 120,641 | -0.63(-2.16%) |
Jul 23, 2007 | 29.44 | 31.14 | 29.03 | 29.16 | 105,640 | -0.19(-0.64%) |
Jul 20, 2007 | 29.42 | 29.71 | 28.87 | 29.35 | 104,364 | -0.14(-0.48%) |
Jul 19, 2007 | 29.58 | 30.22 | 29.35 | 29.49 | 40,107 | +0.09(+0.32%) |
Jul 18, 2007 | 28.68 | 29.49 | 28.67 | 29.39 | 75,852 | +0.49(+1.69%) |
Jul 17, 2007 | 29.75 | 29.81 | 28.88 | 28.90 | 51,597 | -0.72(-2.44%) |
Jul 16, 2007 | 29.56 | 30.18 | 29.47 | 29.63 | 76,491 | +0.07(+0.22%) |
Jul 13, 2007 | 29.03 | 29.83 | 28.90 | 29.56 | 39,469 | +0.42(+1.45%) |
Jul 12, 2007 | 28.42 | 29.55 | 28.30 | 29.14 | 42,660 | +0.84(+2.96%) |
Jul 11, 2007 | 28.42 | 28.58 | 27.93 | 28.30 | 61,065 | -0.11(-0.40%) |
Jul 10, 2007 | 28.48 | 28.69 | 28.27 | 28.42 | 48,618 | -0.37(-1.27%) |
Jul 09, 2007 | 28.82 | 29.29 | 28.58 | 28.78 | 74,682 | -0.05(-0.16%) |
Jul 06, 2007 | 28.84 | 29.62 | 28.68 | 28.83 | 39,256 | -0.01(-0.03%) |
Jul 05, 2007 | 29.68 | 29.68 | 28.40 | 28.84 | 38,830 | -0.85(-2.85%) |
Jul 03, 2007 | 29.93 | 30.01 | 29.38 | 29.68 | 27,553 | -0.24(-0.82%) |