Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 26.74 | 26.81 | 26.33 | 26.47 | 799,303 | -0.36(-1.35%) |
Sep 27, 2007 | 26.85 | 27.09 | 26.68 | 26.83 | 1,230,505 | +0.15(+0.55%) |
Sep 26, 2007 | 26.61 | 26.99 | 26.43 | 26.68 | 818,867 | +0.18(+0.68%) |
Sep 25, 2007 | 27.38 | 27.38 | 26.21 | 26.50 | 1,294,066 | -1.18(-4.27%) |
Sep 24, 2007 | 28.47 | 28.52 | 27.24 | 27.68 | 1,144,443 | -0.72(-2.52%) |
Sep 21, 2007 | 28.81 | 28.97 | 28.40 | 28.40 | 766,093 | -0.27(-0.93%) |
Sep 20, 2007 | 28.49 | 28.97 | 28.24 | 28.67 | 507,094 | +0.03(+0.12%) |
Sep 19, 2007 | 28.86 | 29.14 | 28.10 | 28.63 | 1,041,098 | -0.60(-2.06%) |
Sep 18, 2007 | 28.33 | 29.24 | 28.11 | 29.24 | 826,870 | +1.22(+4.37%) |
Sep 17, 2007 | 29.05 | 29.15 | 28.01 | 28.01 | 865,378 | -1.15(-3.93%) |
Sep 14, 2007 | 28.90 | 29.28 | 28.61 | 29.16 | 457,336 | -0.03(-0.12%) |
Sep 13, 2007 | 29.13 | 29.24 | 28.38 | 29.19 | 660,429 | +0.23(+0.80%) |
Sep 12, 2007 | 29.57 | 29.74 | 28.80 | 28.96 | 609,279 | -0.81(-2.72%) |
Sep 11, 2007 | 29.75 | 29.77 | 28.94 | 29.77 | 625,517 | +0.02(+0.06%) |
Sep 10, 2007 | 30.20 | 30.49 | 29.48 | 29.75 | 556,389 | -0.24(-0.80%) |
Sep 07, 2007 | 29.87 | 30.07 | 29.56 | 29.99 | 666,112 | -0.41(-1.36%) |
Sep 06, 2007 | 30.51 | 30.63 | 29.78 | 30.41 | 438,894 | -0.02(-0.06%) |
Sep 05, 2007 | 30.41 | 30.74 | 29.97 | 30.43 | 675,739 | -0.12(-0.40%) |
Sep 04, 2007 | 30.48 | 31.04 | 30.28 | 30.55 | 453,508 | +0.01(+0.03%) |
Aug 31, 2007 | 30.16 | 30.68 | 29.74 | 30.54 | 612,758 | +0.40(+1.32%) |
Aug 30, 2007 | 29.26 | 30.52 | 29.06 | 30.14 | 787,667 | +0.65(+2.19%) |
Aug 29, 2007 | 28.65 | 29.59 | 28.51 | 29.49 | 562,884 | +1.03(+3.64%) |
Aug 28, 2007 | 29.03 | 29.03 | 28.26 | 28.46 | 436,806 | -0.55(-1.90%) |
Aug 27, 2007 | 29.47 | 29.58 | 28.70 | 29.01 | 462,091 | -0.59(-2.01%) |
Aug 24, 2007 | 29.67 | 29.67 | 28.37 | 29.61 | 1,170,656 | +0.01(+0.03%) |
Aug 23, 2007 | 30.18 | 30.19 | 29.01 | 29.60 | 524,376 | -0.35(-1.18%) |
Aug 22, 2007 | 29.68 | 30.30 | 29.49 | 29.95 | 769,805 | +0.45(+1.52%) |
Aug 21, 2007 | 30.03 | 30.51 | 29.46 | 29.50 | 683,163 | -0.66(-2.20%) |
Aug 20, 2007 | 30.20 | 30.70 | 29.51 | 30.17 | 634,564 | +0.03(+0.11%) |
Aug 17, 2007 | 30.65 | 30.97 | 29.49 | 30.13 | 684,554 | +0.69(+2.34%) |
Aug 16, 2007 | 28.89 | 30.02 | 28.09 | 29.44 | 1,444,385 | +0.55(+1.91%) |
Aug 15, 2007 | 29.78 | 30.08 | 28.79 | 28.89 | 759,946 | -0.78(-2.64%) |
Aug 14, 2007 | 31.16 | 31.43 | 29.56 | 29.68 | 868,046 | -1.54(-4.94%) |
Aug 13, 2007 | 30.82 | 31.41 | 29.80 | 31.22 | 1,115,446 | +0.40(+1.29%) |
Aug 10, 2007 | 31.56 | 32.64 | 30.79 | 30.82 | 1,444,153 | -1.16(-3.64%) |
Aug 09, 2007 | 32.76 | 34.04 | 30.00 | 31.99 | 2,120,473 | -0.78(-2.37%) |
Aug 08, 2007 | 30.84 | 33.88 | 30.74 | 32.76 | 1,756,622 | +2.22(+7.28%) |
Aug 07, 2007 | 29.74 | 31.22 | 29.31 | 30.54 | 974,058 | +0.57(+1.90%) |
Aug 06, 2007 | 28.77 | 29.97 | 28.26 | 29.97 | 868,974 | +0.99(+3.42%) |
Aug 03, 2007 | 29.30 | 29.78 | 28.96 | 28.98 | 768,297 | -0.80(-2.69%) |
Aug 02, 2007 | 29.49 | 30.07 | 29.05 | 29.78 | 716,103 | +0.40(+1.35%) |
Aug 01, 2007 | 27.12 | 29.38 | 26.81 | 29.38 | 2,128,476 | -0.72(-2.38%) |
Jul 31, 2007 | 31.05 | 31.28 | 30.08 | 30.10 | 858,071 | -0.60(-1.97%) |
Jul 30, 2007 | 30.49 | 31.36 | 29.65 | 30.70 | 886,488 | +0.36(+1.19%) |
Jul 27, 2007 | 31.23 | 31.90 | 30.34 | 30.34 | 957,820 | -1.11(-3.54%) |
Jul 26, 2007 | 31.87 | 32.54 | 30.71 | 31.45 | 1,421,767 | -1.18(-3.62%) |
Jul 25, 2007 | 32.90 | 32.93 | 32.29 | 32.63 | 916,992 | -0.09(-0.26%) |
Jul 24, 2007 | 33.11 | 33.12 | 32.33 | 32.72 | 864,566 | -0.40(-1.20%) |
Jul 23, 2007 | 33.46 | 33.62 | 33.02 | 33.12 | 710,419 | +0.01(+0.03%) |
Jul 20, 2007 | 33.92 | 34.07 | 32.88 | 33.11 | 677,943 | -0.89(-2.61%) |
Jul 19, 2007 | 33.67 | 34.45 | 33.63 | 34.00 | 762,962 | +0.52(+1.55%) |
Jul 18, 2007 | 33.31 | 33.68 | 32.52 | 33.48 | 883,008 | +0.16(+0.47%) |
Jul 17, 2007 | 33.32 | 34.04 | 33.21 | 33.32 | 567,838 | -0.03(-0.10%) |
Jul 16, 2007 | 33.52 | 33.58 | 32.98 | 33.36 | 558,013 | -0.16(-0.49%) |
Jul 13, 2007 | 33.77 | 33.96 | 33.52 | 33.52 | 334,390 | +0.02(+0.05%) |
Jul 12, 2007 | 33.07 | 33.82 | 33.07 | 33.50 | 576,339 | +0.45(+1.36%) |
Jul 11, 2007 | 32.80 | 33.06 | 32.27 | 33.06 | 594,781 | +0.28(+0.87%) |
Jul 10, 2007 | 33.58 | 33.58 | 32.47 | 32.77 | 628,185 | -0.91(-2.69%) |
Jul 09, 2007 | 33.42 | 33.89 | 33.20 | 33.68 | 296,346 | +0.17(+0.51%) |
Jul 06, 2007 | 33.53 | 33.79 | 33.29 | 33.50 | 293,794 | +0.16(+0.49%) |
Jul 05, 2007 | 33.35 | 33.57 | 32.97 | 33.34 | 469,631 | -0.02(-0.05%) |
Jul 03, 2007 | 32.79 | 33.67 | 32.79 | 33.36 | 374,637 | +0.68(+2.08%) |