Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.96 | 33.96 | 33.15 | 33.21 | 196,588 | -0.75(-2.20%) |
Sep 27, 2007 | 34.30 | 34.30 | 33.74 | 33.96 | 194,263 | -0.12(-0.35%) |
Sep 26, 2007 | 34.11 | 34.16 | 33.37 | 34.08 | 189,381 | +0.16(+0.48%) |
Sep 25, 2007 | 33.33 | 33.98 | 32.94 | 33.92 | 211,469 | +0.32(+0.95%) |
Sep 24, 2007 | 33.54 | 34.08 | 32.99 | 33.60 | 251,926 | +0.28(+0.85%) |
Sep 21, 2007 | 32.57 | 33.31 | 31.73 | 33.31 | 227,745 | +0.75(+2.30%) |
Sep 20, 2007 | 32.65 | 33.06 | 32.03 | 32.57 | 167,176 | +0.02(+0.05%) |
Sep 19, 2007 | 32.54 | 33.07 | 32.20 | 32.55 | 208,563 | +0.29(+0.91%) |
Sep 18, 2007 | 31.03 | 32.41 | 30.97 | 32.26 | 335,049 | +1.38(+4.46%) |
Sep 17, 2007 | 29.93 | 30.93 | 29.60 | 30.88 | 187,869 | +0.91(+3.04%) |
Sep 14, 2007 | 30.11 | 30.14 | 29.61 | 29.97 | 156,480 | -0.56(-1.83%) |
Sep 13, 2007 | 29.68 | 30.84 | 29.54 | 30.53 | 180,429 | +0.88(+2.96%) |
Sep 12, 2007 | 29.76 | 29.83 | 28.86 | 29.65 | 158,805 | -0.22(-0.75%) |
Sep 11, 2007 | 29.81 | 30.11 | 29.53 | 29.87 | 189,729 | +0.15(+0.52%) |
Sep 10, 2007 | 29.53 | 30.08 | 29.53 | 29.72 | 249,950 | +0.22(+0.73%) |
Sep 07, 2007 | 30.19 | 30.28 | 28.69 | 29.50 | 383,644 | -1.55(-4.99%) |
Sep 06, 2007 | 31.16 | 31.92 | 30.97 | 31.05 | 167,176 | +0.00(+0.00%) |
Sep 05, 2007 | 30.71 | 31.28 | 30.37 | 31.05 | 239,952 | +0.26(+0.84%) |
Sep 04, 2007 | 30.84 | 30.84 | 29.68 | 30.79 | 465,605 | -0.80(-2.53%) |
Aug 31, 2007 | 31.35 | 32.23 | 31.06 | 31.59 | 176,592 | +0.59(+1.91%) |
Aug 30, 2007 | 31.91 | 32.00 | 30.73 | 31.00 | 186,707 | -0.65(-2.07%) |
Aug 29, 2007 | 30.97 | 31.83 | 30.74 | 31.65 | 285,873 | +1.02(+3.34%) |
Aug 28, 2007 | 32.76 | 33.33 | 30.45 | 30.63 | 328,655 | -2.22(-6.76%) |
Aug 27, 2007 | 33.64 | 34.15 | 31.98 | 32.85 | 342,373 | -0.61(-1.83%) |
Aug 24, 2007 | 32.07 | 33.64 | 32.07 | 33.46 | 465,721 | +1.54(+4.82%) |
Aug 23, 2007 | 31.61 | 33.12 | 30.41 | 31.92 | 413,057 | +0.71(+2.29%) |
Aug 22, 2007 | 31.70 | 32.20 | 30.97 | 31.21 | 380,505 | -0.28(-0.90%) |
Aug 21, 2007 | 30.23 | 31.79 | 29.93 | 31.49 | 461,885 | +1.03(+3.39%) |
Aug 20, 2007 | 28.77 | 30.88 | 28.47 | 30.46 | 640,686 | +2.06(+7.24%) |
Aug 17, 2007 | 29.46 | 29.77 | 27.23 | 28.40 | 516,874 | -0.18(-0.63%) |
Aug 16, 2007 | 27.38 | 28.85 | 26.59 | 28.58 | 606,856 | +0.99(+3.58%) |
Aug 15, 2007 | 28.08 | 28.72 | 27.53 | 27.59 | 346,559 | +0.16(+0.60%) |
Aug 14, 2007 | 27.05 | 28.46 | 27.03 | 27.43 | 504,086 | +0.55(+2.05%) |
Aug 13, 2007 | 27.74 | 28.04 | 26.86 | 26.88 | 438,750 | -0.42(-1.54%) |
Aug 10, 2007 | 27.01 | 27.49 | 26.35 | 27.30 | 741,597 | +0.64(+2.39%) |
Aug 09, 2007 | 27.61 | 27.94 | 25.81 | 26.67 | 693,815 | +0.56(+2.14%) |
Aug 08, 2007 | 25.85 | 26.41 | 25.74 | 26.11 | 589,766 | +0.29(+1.13%) |
Aug 07, 2007 | 25.73 | 26.05 | 25.44 | 25.81 | 234,720 | -0.11(-0.43%) |
Aug 06, 2007 | 25.35 | 26.02 | 24.94 | 25.93 | 331,329 | +0.65(+2.59%) |
Aug 03, 2007 | 25.63 | 25.73 | 25.15 | 25.27 | 248,555 | -0.42(-1.64%) |
Aug 02, 2007 | 25.28 | 25.89 | 25.17 | 25.69 | 764,383 | +0.62(+2.47%) |
Aug 01, 2007 | 25.63 | 25.63 | 24.54 | 25.07 | 381,552 | -0.36(-1.42%) |
Jul 31, 2007 | 25.81 | 26.17 | 25.44 | 25.44 | 654,288 | +1.54(+6.44%) |
Jul 30, 2007 | 23.20 | 23.99 | 22.72 | 23.90 | 335,398 | +0.63(+2.70%) |
Jul 27, 2007 | 23.22 | 23.65 | 23.03 | 23.27 | 263,203 | -0.13(-0.55%) |
Jul 26, 2007 | 23.78 | 23.88 | 22.75 | 23.40 | 314,821 | -0.95(-3.92%) |
Jul 25, 2007 | 25.04 | 25.25 | 24.21 | 24.35 | 612,204 | -0.75(-2.98%) |
Jul 24, 2007 | 25.29 | 25.37 | 24.67 | 25.10 | 217,980 | -0.60(-2.34%) |
Jul 23, 2007 | 26.01 | 26.19 | 25.50 | 25.70 | 237,627 | -0.33(-1.26%) |
Jul 20, 2007 | 27.04 | 27.14 | 25.67 | 26.03 | 208,795 | -1.26(-4.60%) |
Jul 19, 2007 | 27.58 | 27.90 | 26.97 | 27.28 | 176,941 | -0.47(-1.70%) |
Jul 18, 2007 | 26.54 | 27.77 | 26.25 | 27.76 | 187,172 | +0.75(+2.77%) |
Jul 17, 2007 | 27.10 | 27.36 | 26.90 | 27.01 | 328,190 | -0.14(-0.51%) |
Jul 16, 2007 | 27.35 | 27.77 | 26.84 | 27.15 | 203,215 | -0.38(-1.38%) |
Jul 13, 2007 | 27.34 | 27.64 | 27.15 | 27.53 | 141,251 | -0.02(-0.06%) |
Jul 12, 2007 | 27.61 | 28.41 | 27.30 | 27.54 | 247,044 | +0.18(+0.66%) |
Jul 11, 2007 | 27.54 | 27.66 | 27.14 | 27.36 | 135,205 | -0.15(-0.56%) |
Jul 10, 2007 | 28.39 | 28.70 | 27.24 | 27.52 | 271,806 | -1.02(-3.59%) |
Jul 09, 2007 | 28.60 | 28.72 | 28.09 | 28.54 | 227,629 | -0.62(-2.12%) |
Jul 06, 2007 | 29.21 | 29.31 | 29.04 | 29.16 | 179,848 | +0.00(+0.00%) |
Jul 05, 2007 | 29.12 | 29.39 | 28.93 | 29.16 | 121,836 | +0.26(+0.89%) |
Jul 03, 2007 | 28.81 | 28.94 | 28.74 | 28.90 | 67,544 | +0.17(+0.60%) |