Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 41.21 | 41.42 | 39.54 | 39.73 | 158,802 | -1.49(-3.61%) |
Sep 27, 2007 | 40.19 | 41.21 | 39.43 | 41.21 | 194,894 | +0.90(+2.22%) |
Sep 26, 2007 | 40.81 | 40.92 | 39.42 | 40.32 | 162,942 | +0.09(+0.23%) |
Sep 25, 2007 | 39.05 | 40.50 | 38.62 | 40.23 | 240,220 | +1.27(+3.26%) |
Sep 24, 2007 | 41.01 | 41.01 | 37.50 | 38.95 | 557,719 | -3.74(-8.76%) |
Sep 21, 2007 | 44.14 | 44.14 | 42.69 | 42.69 | 231,197 | -1.04(-2.37%) |
Sep 20, 2007 | 43.04 | 43.87 | 42.93 | 43.73 | 216,867 | +0.98(+2.29%) |
Sep 19, 2007 | 42.49 | 43.14 | 42.16 | 42.75 | 286,609 | +0.59(+1.41%) |
Sep 18, 2007 | 40.92 | 43.32 | 40.92 | 42.16 | 268,669 | +1.38(+3.37%) |
Sep 17, 2007 | 40.95 | 41.17 | 40.37 | 40.78 | 168,887 | +0.07(+0.16%) |
Sep 14, 2007 | 39.19 | 40.94 | 39.19 | 40.72 | 173,876 | +0.44(+1.10%) |
Sep 13, 2007 | 39.89 | 41.21 | 39.20 | 40.27 | 256,249 | +0.50(+1.26%) |
Sep 12, 2007 | 38.53 | 40.15 | 38.45 | 39.77 | 266,334 | +1.05(+2.70%) |
Sep 11, 2007 | 37.18 | 38.84 | 37.16 | 38.73 | 189,798 | +1.55(+4.16%) |
Sep 10, 2007 | 38.62 | 38.76 | 36.51 | 37.18 | 237,460 | -1.29(-3.35%) |
Sep 07, 2007 | 38.86 | 39.46 | 37.63 | 38.47 | 239,477 | -1.66(-4.13%) |
Sep 06, 2007 | 38.66 | 40.13 | 38.65 | 40.13 | 379,279 | +1.68(+4.36%) |
Sep 05, 2007 | 37.63 | 38.54 | 37.46 | 38.45 | 328,857 | +0.82(+2.18%) |
Sep 04, 2007 | 37.10 | 38.06 | 36.17 | 37.63 | 308,263 | +0.40(+1.06%) |
Aug 31, 2007 | 35.99 | 37.24 | 35.19 | 37.24 | 195,318 | +1.38(+3.86%) |
Aug 30, 2007 | 34.62 | 37.18 | 34.47 | 35.85 | 499,124 | +1.08(+3.12%) |
Aug 29, 2007 | 34.62 | 35.17 | 33.85 | 34.77 | 308,157 | +0.95(+2.81%) |
Aug 28, 2007 | 35.15 | 35.33 | 33.65 | 33.82 | 141,818 | -1.42(-4.04%) |
Aug 27, 2007 | 35.76 | 37.21 | 34.87 | 35.24 | 175,468 | -0.80(-2.22%) |
Aug 24, 2007 | 34.62 | 36.07 | 34.37 | 36.04 | 182,899 | +1.30(+3.74%) |
Aug 23, 2007 | 34.34 | 34.98 | 34.21 | 34.74 | 233,427 | +0.63(+1.85%) |
Aug 22, 2007 | 33.35 | 34.51 | 33.14 | 34.11 | 330,449 | +0.85(+2.55%) |
Aug 21, 2007 | 33.05 | 33.35 | 32.72 | 33.26 | 257,841 | +0.60(+1.85%) |
Aug 20, 2007 | 32.08 | 32.79 | 31.70 | 32.66 | 157,422 | +0.78(+2.45%) |
Aug 17, 2007 | 34.10 | 34.12 | 26.41 | 31.88 | 251,048 | +0.49(+1.56%) |
Aug 16, 2007 | 30.45 | 31.45 | 29.20 | 31.39 | 384,480 | +0.38(+1.22%) |
Aug 15, 2007 | 31.94 | 33.90 | 30.84 | 31.01 | 265,166 | -1.02(-3.18%) |
Aug 14, 2007 | 33.30 | 33.50 | 30.24 | 32.03 | 658,457 | -1.06(-3.22%) |
Aug 13, 2007 | 30.98 | 35.22 | 32.77 | 33.09 | 974,895 | +2.11(+6.81%) |
Aug 10, 2007 | 24.82 | 31.09 | 24.62 | 30.98 | 502,627 | +5.22(+20.26%) |
Aug 09, 2007 | 28.04 | 26.75 | 24.49 | 25.77 | 569,608 | -2.27(-8.10%) |
Aug 08, 2007 | 30.28 | 30.31 | 25.76 | 28.04 | 722,573 | -1.81(-6.06%) |
Aug 07, 2007 | 30.58 | 30.58 | 29.59 | 29.84 | 394,777 | -0.73(-2.40%) |
Aug 06, 2007 | 29.25 | 30.91 | 29.21 | 30.58 | 446,048 | +1.16(+3.94%) |
Aug 03, 2007 | 30.40 | 31.51 | 29.42 | 29.42 | 383,631 | -2.09(-6.64%) |
Aug 02, 2007 | 29.11 | 31.71 | 28.37 | 31.51 | 738,708 | +5.71(+22.13%) |
Aug 01, 2007 | 25.44 | 26.24 | 24.92 | 25.80 | 149,355 | -0.13(-0.51%) |
Jul 31, 2007 | 26.90 | 27.58 | 25.61 | 25.93 | 165,596 | -1.04(-3.84%) |
Jul 30, 2007 | 26.52 | 27.12 | 25.44 | 26.97 | 240,539 | +0.58(+2.21%) |
Jul 27, 2007 | 27.47 | 27.47 | 26.36 | 26.39 | 138,209 | -0.94(-3.45%) |
Jul 26, 2007 | 28.92 | 28.92 | 27.00 | 27.33 | 184,491 | -2.00(-6.81%) |
Jul 25, 2007 | 28.92 | 29.33 | 28.11 | 29.33 | 121,861 | +0.50(+1.73%) |
Jul 24, 2007 | 29.69 | 30.12 | 28.67 | 28.83 | 164,322 | -1.65(-5.41%) |
Jul 23, 2007 | 29.76 | 31.02 | 29.34 | 30.48 | 148,930 | +0.55(+1.83%) |
Jul 20, 2007 | 31.69 | 31.73 | 29.48 | 29.93 | 186,189 | -1.83(-5.76%) |
Jul 19, 2007 | 30.66 | 32.03 | 30.33 | 31.76 | 165,914 | +1.36(+4.46%) |
Jul 18, 2007 | 30.72 | 31.01 | 29.99 | 30.40 | 203,173 | -0.61(-1.97%) |
Jul 17, 2007 | 30.02 | 31.37 | 30.02 | 31.01 | 235,231 | +1.56(+5.31%) |
Jul 16, 2007 | 28.85 | 29.64 | 28.85 | 29.45 | 210,286 | +0.62(+2.16%) |
Jul 13, 2007 | 29.11 | 29.34 | 28.12 | 28.83 | 231,516 | -0.52(-1.77%) |
Jul 12, 2007 | 30.36 | 30.36 | 28.20 | 29.34 | 385,223 | -2.55(-8.00%) |
Jul 11, 2007 | 32.08 | 32.13 | 31.65 | 31.90 | 169,523 | +0.08(+0.27%) |
Jul 10, 2007 | 32.22 | 32.25 | 31.38 | 31.81 | 295,844 | -0.26(-0.82%) |
Jul 09, 2007 | 31.54 | 32.37 | 31.49 | 32.08 | 215,381 | +0.86(+2.75%) |
Jul 06, 2007 | 32.01 | 32.22 | 30.99 | 31.22 | 177,591 | -0.50(-1.57%) |
Jul 05, 2007 | 30.99 | 31.91 | 30.80 | 31.72 | 191,709 | +1.35(+4.44%) |
Jul 03, 2007 | 30.56 | 30.62 | 30.24 | 30.37 | 152,539 | +0.14(+0.47%) |