Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 28.87 | 29.09 | 28.60 | 28.67 | 296,640 | -0.27(-0.92%) |
Sep 27, 2007 | 29.15 | 29.23 | 28.45 | 28.94 | 762,021 | -0.12(-0.43%) |
Sep 26, 2007 | 29.07 | 29.45 | 28.66 | 29.07 | 497,243 | +0.09(+0.31%) |
Sep 25, 2007 | 28.90 | 29.07 | 28.59 | 28.98 | 941,194 | -0.09(-0.31%) |
Sep 24, 2007 | 29.20 | 29.71 | 28.92 | 29.07 | 576,227 | +0.02(+0.06%) |
Sep 21, 2007 | 28.88 | 29.33 | 28.75 | 29.05 | 640,739 | +0.38(+1.34%) |
Sep 20, 2007 | 28.43 | 29.04 | 28.12 | 28.66 | 414,668 | +0.10(+0.34%) |
Sep 19, 2007 | 29.35 | 29.42 | 28.08 | 28.57 | 1,124,744 | -0.61(-2.11%) |
Sep 18, 2007 | 27.52 | 29.23 | 27.47 | 29.18 | 661,719 | +1.66(+6.02%) |
Sep 17, 2007 | 27.63 | 27.84 | 27.42 | 27.52 | 402,888 | -0.05(-0.19%) |
Sep 14, 2007 | 27.64 | 27.60 | 27.20 | 27.58 | 391,781 | -0.06(-0.23%) |
Sep 13, 2007 | 27.75 | 28.01 | 27.44 | 27.64 | 360,479 | +0.05(+0.19%) |
Sep 12, 2007 | 27.62 | 27.91 | 27.41 | 27.59 | 377,532 | -0.26(-0.93%) |
Sep 11, 2007 | 27.19 | 27.99 | 27.19 | 27.84 | 736,440 | +0.74(+2.73%) |
Sep 10, 2007 | 28.27 | 28.27 | 27.01 | 27.10 | 1,172,987 | -0.90(-3.21%) |
Sep 07, 2007 | 28.48 | 28.48 | 27.81 | 28.01 | 829,674 | -0.86(-2.96%) |
Sep 06, 2007 | 29.07 | 29.34 | 28.51 | 28.86 | 802,298 | -0.21(-0.74%) |
Sep 05, 2007 | 28.30 | 29.23 | 28.09 | 29.07 | 1,531,334 | +0.56(+1.97%) |
Sep 04, 2007 | 27.84 | 28.70 | 27.41 | 28.51 | 1,360,351 | +1.43(+5.26%) |
Aug 31, 2007 | 26.98 | 27.31 | 26.65 | 27.09 | 983,267 | +0.33(+1.23%) |
Aug 30, 2007 | 26.96 | 27.10 | 26.30 | 26.76 | 1,085,812 | -0.43(-1.57%) |
Aug 29, 2007 | 27.02 | 27.27 | 26.72 | 27.19 | 565,345 | +0.39(+1.46%) |
Aug 28, 2007 | 27.52 | 27.64 | 26.78 | 26.79 | 595,861 | -0.85(-3.06%) |
Aug 27, 2007 | 27.10 | 27.86 | 27.10 | 27.64 | 580,715 | -0.06(-0.23%) |
Aug 24, 2007 | 27.49 | 27.86 | 27.46 | 27.70 | 582,959 | +0.21(+0.75%) |
Aug 23, 2007 | 28.45 | 28.61 | 27.43 | 27.50 | 859,068 | -0.69(-2.44%) |
Aug 22, 2007 | 28.41 | 28.90 | 28.15 | 28.18 | 954,882 | -0.01(-0.03%) |
Aug 21, 2007 | 28.06 | 28.41 | 27.63 | 28.19 | 1,158,514 | -0.10(-0.35%) |
Aug 20, 2007 | 27.72 | 28.50 | 26.96 | 28.29 | 1,317,717 | +1.02(+3.76%) |
Aug 17, 2007 | 27.50 | 33.53 | 26.98 | 27.27 | 1,523,570 | +0.44(+1.63%) |
Aug 16, 2007 | 27.53 | 27.72 | 24.65 | 26.83 | 2,503,381 | -1.27(-4.54%) |
Aug 15, 2007 | 29.31 | 29.84 | 28.02 | 28.10 | 986,521 | -1.51(-5.09%) |
Aug 14, 2007 | 31.29 | 31.37 | 29.40 | 29.61 | 927,170 | -1.74(-5.54%) |
Aug 13, 2007 | 30.78 | 31.63 | 30.78 | 31.35 | 775,820 | +0.77(+2.51%) |
Aug 10, 2007 | 30.31 | 30.74 | 29.15 | 30.58 | 1,419,477 | -0.12(-0.38%) |
Aug 09, 2007 | 30.73 | 31.20 | 30.18 | 30.70 | 1,774,739 | -0.59(-1.88%) |
Aug 08, 2007 | 30.69 | 31.71 | 30.63 | 31.29 | 2,397,135 | +1.11(+3.66%) |
Aug 07, 2007 | 29.41 | 30.61 | 29.36 | 30.18 | 1,488,813 | +0.50(+1.68%) |
Aug 06, 2007 | 30.79 | 30.81 | 29.02 | 29.68 | 1,100,742 | -0.27(-0.89%) |
Aug 03, 2007 | 30.06 | 30.71 | 29.73 | 29.95 | 1,716,230 | -0.76(-2.47%) |
Aug 02, 2007 | 30.63 | 31.41 | 30.32 | 30.71 | 832,538 | +0.12(+0.38%) |
Aug 01, 2007 | 30.58 | 30.76 | 29.94 | 30.59 | 923,580 | -0.17(-0.55%) |
Jul 31, 2007 | 31.02 | 31.68 | 30.75 | 30.76 | 710,972 | -0.14(-0.46%) |
Jul 30, 2007 | 31.42 | 31.61 | 30.78 | 30.90 | 1,585,692 | -0.42(-1.34%) |
Jul 27, 2007 | 31.96 | 32.37 | 31.20 | 31.32 | 1,110,495 | -0.78(-2.42%) |
Jul 26, 2007 | 31.49 | 33.63 | 29.21 | 32.10 | 2,963,490 | -2.07(-6.05%) |
Jul 25, 2007 | 35.22 | 35.49 | 33.97 | 34.16 | 821,845 | -0.76(-2.17%) |
Jul 24, 2007 | 35.43 | 35.76 | 34.87 | 34.92 | 971,599 | -0.96(-2.68%) |
Jul 23, 2007 | 36.19 | 36.37 | 35.85 | 35.88 | 294,172 | -0.02(-0.05%) |
Jul 20, 2007 | 36.53 | 36.53 | 35.72 | 35.90 | 484,789 | -0.56(-1.54%) |
Jul 19, 2007 | 36.96 | 37.21 | 36.12 | 36.46 | 470,204 | -0.03(-0.07%) |
Jul 18, 2007 | 37.39 | 37.39 | 36.32 | 36.49 | 1,640,275 | +0.44(+1.21%) |
Jul 17, 2007 | 36.20 | 36.54 | 35.93 | 36.05 | 725,109 | -0.20(-0.54%) |
Jul 16, 2007 | 35.12 | 36.40 | 34.89 | 36.25 | 1,086,485 | +1.00(+2.83%) |
Jul 13, 2007 | 34.72 | 35.29 | 34.41 | 35.25 | 446,083 | +0.35(+1.00%) |
Jul 12, 2007 | 34.38 | 34.96 | 34.18 | 34.90 | 482,658 | +0.45(+1.29%) |
Jul 11, 2007 | 33.74 | 34.49 | 33.74 | 34.46 | 1,282,937 | +0.59(+1.74%) |
Jul 10, 2007 | 34.48 | 34.49 | 33.74 | 33.87 | 859,854 | -0.85(-2.44%) |
Jul 09, 2007 | 34.82 | 35.10 | 34.48 | 34.72 | 718,714 | +0.12(+0.36%) |
Jul 06, 2007 | 34.58 | 34.75 | 34.30 | 34.59 | 443,726 | -0.05(-0.15%) |
Jul 05, 2007 | 34.55 | 34.68 | 34.33 | 34.65 | 380,225 | +0.12(+0.36%) |
Jul 03, 2007 | 34.20 | 34.55 | 34.15 | 34.52 | 466,502 | +0.37(+1.10%) |