Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 25.61 | 25.72 | 25.13 | 25.65 | 332,750 | -0.02(-0.07%) |
Sep 27, 2007 | 25.62 | 25.84 | 25.48 | 25.67 | 474,188 | +0.07(+0.27%) |
Sep 26, 2007 | 25.67 | 25.93 | 25.42 | 25.60 | 338,160 | +0.09(+0.34%) |
Sep 25, 2007 | 25.97 | 26.04 | 25.42 | 25.51 | 445,409 | -0.65(-2.47%) |
Sep 24, 2007 | 26.59 | 27.00 | 25.94 | 26.16 | 234,385 | -0.50(-1.87%) |
Sep 21, 2007 | 27.05 | 27.05 | 26.60 | 26.66 | 371,924 | -0.27(-0.99%) |
Sep 20, 2007 | 27.39 | 27.73 | 26.69 | 26.92 | 227,189 | -0.54(-1.98%) |
Sep 19, 2007 | 28.08 | 28.42 | 27.08 | 27.47 | 302,388 | -0.43(-1.54%) |
Sep 18, 2007 | 26.48 | 28.08 | 26.48 | 27.90 | 371,672 | +1.52(+5.78%) |
Sep 17, 2007 | 26.97 | 26.97 | 26.13 | 26.37 | 250,064 | -0.76(-2.79%) |
Sep 14, 2007 | 27.22 | 27.35 | 26.75 | 27.13 | 348,325 | -0.22(-0.79%) |
Sep 13, 2007 | 28.20 | 28.27 | 27.28 | 27.35 | 326,058 | -0.83(-2.93%) |
Sep 12, 2007 | 29.27 | 29.27 | 28.12 | 28.17 | 215,394 | -1.15(-3.94%) |
Sep 11, 2007 | 28.63 | 29.48 | 28.62 | 29.33 | 157,784 | +0.81(+2.84%) |
Sep 10, 2007 | 28.81 | 28.95 | 27.98 | 28.52 | 169,508 | -0.17(-0.60%) |
Sep 07, 2007 | 28.99 | 30.05 | 28.59 | 28.69 | 222,715 | -0.84(-2.83%) |
Sep 06, 2007 | 29.44 | 30.08 | 29.19 | 29.52 | 181,067 | +0.07(+0.23%) |
Sep 05, 2007 | 29.99 | 30.04 | 28.90 | 29.46 | 243,292 | -0.73(-2.42%) |
Sep 04, 2007 | 29.99 | 30.57 | 29.78 | 30.19 | 194,726 | +0.01(+0.03%) |
Aug 31, 2007 | 29.93 | 30.47 | 29.08 | 30.18 | 186,712 | +0.68(+2.31%) |
Aug 30, 2007 | 29.47 | 30.44 | 29.29 | 29.50 | 173,829 | -0.35(-1.18%) |
Aug 29, 2007 | 28.85 | 29.90 | 28.66 | 29.85 | 262,643 | +1.15(+3.99%) |
Aug 28, 2007 | 30.54 | 30.54 | 28.71 | 28.71 | 286,991 | -2.10(-6.82%) |
Aug 27, 2007 | 30.69 | 31.09 | 30.29 | 30.81 | 225,929 | +0.15(+0.48%) |
Aug 24, 2007 | 29.94 | 30.71 | 29.94 | 30.66 | 160,575 | +0.70(+2.33%) |
Aug 23, 2007 | 30.91 | 30.97 | 29.65 | 29.96 | 206,938 | -0.74(-2.41%) |
Aug 22, 2007 | 30.79 | 30.99 | 30.40 | 30.70 | 152,102 | +0.23(+0.76%) |
Aug 21, 2007 | 30.65 | 30.88 | 30.02 | 30.47 | 147,544 | -0.36(-1.17%) |
Aug 20, 2007 | 30.68 | 31.06 | 30.28 | 30.83 | 155,929 | +0.23(+0.76%) |
Aug 17, 2007 | 31.23 | 31.84 | 30.14 | 30.60 | 371,574 | +0.42(+1.40%) |
Aug 16, 2007 | 29.08 | 30.39 | 28.49 | 30.18 | 453,907 | +1.07(+3.67%) |
Aug 15, 2007 | 28.96 | 29.76 | 28.85 | 29.11 | 259,479 | +0.16(+0.54%) |
Aug 14, 2007 | 30.14 | 30.27 | 28.96 | 28.96 | 236,594 | -1.19(-3.94%) |
Aug 13, 2007 | 32.09 | 32.09 | 29.94 | 30.14 | 561,314 | -1.70(-5.33%) |
Aug 10, 2007 | 32.82 | 33.31 | 31.01 | 31.84 | 1,001,468 | -1.58(-4.72%) |
Aug 09, 2007 | 33.05 | 36.09 | 32.95 | 33.42 | 1,341,493 | -0.16(-0.49%) |
Aug 08, 2007 | 32.38 | 35.10 | 32.38 | 33.58 | 1,365,854 | +1.02(+3.12%) |
Aug 07, 2007 | 30.57 | 32.70 | 30.57 | 32.56 | 627,941 | +1.80(+5.85%) |
Aug 06, 2007 | 29.67 | 30.95 | 29.18 | 30.76 | 595,518 | +1.15(+3.90%) |
Aug 03, 2007 | 29.86 | 30.84 | 29.54 | 29.61 | 529,068 | -1.20(-3.89%) |
Aug 02, 2007 | 30.18 | 30.92 | 29.92 | 30.81 | 436,913 | +0.71(+2.38%) |
Aug 01, 2007 | 29.41 | 30.37 | 28.91 | 30.09 | 416,245 | +0.75(+2.55%) |
Jul 31, 2007 | 29.93 | 30.25 | 29.32 | 29.34 | 279,661 | -0.46(-1.53%) |
Jul 30, 2007 | 29.51 | 30.28 | 28.98 | 29.80 | 458,660 | +0.24(+0.82%) |
Jul 27, 2007 | 29.54 | 30.26 | 28.80 | 29.56 | 524,407 | +0.02(+0.06%) |
Jul 26, 2007 | 28.45 | 29.80 | 28.25 | 29.54 | 474,989 | +0.68(+2.36%) |
Jul 25, 2007 | 28.53 | 29.32 | 28.39 | 28.86 | 420,527 | +0.48(+1.70%) |
Jul 24, 2007 | 29.55 | 29.55 | 28.23 | 28.38 | 799,073 | -1.67(-5.56%) |
Jul 23, 2007 | 30.64 | 30.86 | 29.95 | 30.05 | 332,143 | -0.45(-1.47%) |
Jul 20, 2007 | 31.11 | 31.16 | 30.01 | 30.50 | 324,290 | -0.68(-2.18%) |
Jul 19, 2007 | 30.60 | 31.89 | 30.60 | 31.18 | 345,817 | +0.72(+2.38%) |
Jul 18, 2007 | 30.26 | 30.79 | 29.80 | 30.45 | 266,895 | +0.06(+0.20%) |
Jul 17, 2007 | 30.37 | 30.76 | 30.32 | 30.39 | 217,311 | -0.03(-0.08%) |
Jul 16, 2007 | 30.48 | 30.95 | 30.25 | 30.42 | 281,606 | -0.09(-0.31%) |
Jul 13, 2007 | 30.44 | 30.77 | 30.20 | 30.51 | 187,571 | -0.20(-0.65%) |
Jul 12, 2007 | 30.14 | 30.89 | 30.03 | 30.71 | 238,658 | +0.68(+2.27%) |
Jul 11, 2007 | 29.67 | 30.32 | 29.64 | 30.03 | 267,006 | +0.40(+1.37%) |
Jul 10, 2007 | 30.60 | 30.89 | 29.54 | 29.63 | 485,135 | -1.23(-3.99%) |
Jul 09, 2007 | 29.70 | 31.12 | 29.70 | 30.86 | 500,097 | +1.15(+3.89%) |
Jul 06, 2007 | 29.69 | 29.89 | 29.47 | 29.70 | 206,150 | +0.01(+0.03%) |
Jul 05, 2007 | 29.70 | 29.84 | 29.38 | 29.70 | 345,613 | +0.08(+0.26%) |
Jul 03, 2007 | 29.64 | 30.08 | 29.58 | 29.62 | 148,343 | +0.06(+0.20%) |