Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 28.29 | 28.68 | 27.64 | 27.71 | 497,483 | -0.25(-0.91%) |
Sep 27, 2007 | 27.99 | 28.27 | 27.50 | 27.96 | 347,757 | +0.03(+0.12%) |
Sep 26, 2007 | 28.39 | 29.07 | 27.76 | 27.93 | 626,185 | -0.25(-0.87%) |
Sep 25, 2007 | 27.94 | 28.33 | 27.31 | 28.17 | 315,590 | -0.09(-0.33%) |
Sep 24, 2007 | 28.23 | 28.48 | 27.94 | 28.27 | 411,248 | -0.19(-0.68%) |
Sep 21, 2007 | 28.47 | 28.51 | 27.74 | 28.46 | 782,008 | +0.25(+0.87%) |
Sep 20, 2007 | 27.69 | 28.78 | 27.44 | 28.22 | 1,170,087 | +1.14(+4.22%) |
Sep 19, 2007 | 27.28 | 27.89 | 26.68 | 27.07 | 532,081 | -0.13(-0.47%) |
Sep 18, 2007 | 26.41 | 27.28 | 25.41 | 27.20 | 777,186 | +1.05(+4.01%) |
Sep 17, 2007 | 26.18 | 26.57 | 25.83 | 26.15 | 404,493 | +0.05(+0.19%) |
Sep 14, 2007 | 26.02 | 26.61 | 25.85 | 26.10 | 410,424 | +0.10(+0.39%) |
Sep 13, 2007 | 26.23 | 26.23 | 25.52 | 26.00 | 396,812 | -0.23(-0.87%) |
Sep 12, 2007 | 26.73 | 26.81 | 25.92 | 26.23 | 807,007 | -0.62(-2.30%) |
Sep 11, 2007 | 25.49 | 26.92 | 25.30 | 26.84 | 676,069 | +1.49(+5.87%) |
Sep 10, 2007 | 25.97 | 26.29 | 24.82 | 25.36 | 404,870 | -0.18(-0.70%) |
Sep 07, 2007 | 26.23 | 26.54 | 25.34 | 25.53 | 644,217 | -0.19(-0.76%) |
Sep 06, 2007 | 24.43 | 25.75 | 24.43 | 25.73 | 908,188 | +1.52(+6.29%) |
Sep 05, 2007 | 24.70 | 24.85 | 24.07 | 24.20 | 548,228 | -0.58(-2.32%) |
Sep 04, 2007 | 23.44 | 25.04 | 23.44 | 24.78 | 690,548 | +1.29(+5.51%) |
Aug 31, 2007 | 23.22 | 23.67 | 23.11 | 23.49 | 477,120 | +0.72(+3.16%) |
Aug 30, 2007 | 22.47 | 23.35 | 22.34 | 22.77 | 404,353 | +0.03(+0.11%) |
Aug 29, 2007 | 22.34 | 22.81 | 22.21 | 22.74 | 396,933 | +0.58(+2.60%) |
Aug 28, 2007 | 22.50 | 22.83 | 22.15 | 22.17 | 509,827 | -0.50(-2.20%) |
Aug 27, 2007 | 23.32 | 23.44 | 22.53 | 22.67 | 498,508 | -0.86(-3.67%) |
Aug 24, 2007 | 23.27 | 23.77 | 23.27 | 23.53 | 563,093 | +0.32(+1.39%) |
Aug 23, 2007 | 24.11 | 24.32 | 22.94 | 23.21 | 655,025 | -0.76(-3.18%) |
Aug 22, 2007 | 24.70 | 25.25 | 23.77 | 23.97 | 711,764 | -0.46(-1.87%) |
Aug 21, 2007 | 24.86 | 25.05 | 24.11 | 24.43 | 603,098 | -0.53(-2.14%) |
Aug 20, 2007 | 25.37 | 25.74 | 24.39 | 24.96 | 588,000 | -0.41(-1.63%) |
Aug 17, 2007 | 26.42 | 26.59 | 24.92 | 25.37 | 1,035,817 | +0.74(+3.02%) |
Aug 16, 2007 | 23.86 | 24.97 | 22.58 | 24.63 | 1,379,248 | +1.24(+5.28%) |
Aug 15, 2007 | 23.67 | 24.20 | 23.18 | 23.39 | 638,194 | -0.50(-2.09%) |
Aug 14, 2007 | 24.33 | 24.76 | 23.79 | 23.89 | 608,821 | -0.37(-1.53%) |
Aug 13, 2007 | 25.78 | 26.04 | 23.98 | 24.26 | 839,986 | -1.09(-4.30%) |
Aug 10, 2007 | 26.82 | 27.07 | 25.14 | 25.36 | 1,424,095 | -1.69(-6.26%) |
Aug 09, 2007 | 25.56 | 27.50 | 25.21 | 27.05 | 1,628,213 | +0.12(+0.44%) |
Aug 08, 2007 | 24.98 | 27.46 | 24.98 | 26.93 | 2,223,432 | +2.07(+8.34%) |
Aug 07, 2007 | 23.12 | 25.09 | 23.05 | 24.86 | 1,468,409 | +1.66(+7.15%) |
Aug 06, 2007 | 22.34 | 23.44 | 21.95 | 23.20 | 944,870 | +0.74(+3.32%) |
Aug 03, 2007 | 22.65 | 23.19 | 21.83 | 22.45 | 644,965 | +0.31(+1.41%) |
Aug 02, 2007 | 21.11 | 22.23 | 21.02 | 22.14 | 608,415 | +1.09(+5.18%) |
Aug 01, 2007 | 20.57 | 21.29 | 20.41 | 21.05 | 460,982 | +0.17(+0.81%) |
Jul 31, 2007 | 21.50 | 21.61 | 20.87 | 20.88 | 453,906 | -0.35(-1.63%) |
Jul 30, 2007 | 20.81 | 21.54 | 20.56 | 21.23 | 384,524 | +0.41(+1.95%) |
Jul 27, 2007 | 21.13 | 21.65 | 20.73 | 20.82 | 669,537 | -0.42(-1.99%) |
Jul 26, 2007 | 21.60 | 21.79 | 20.85 | 21.24 | 729,040 | -0.64(-2.94%) |
Jul 25, 2007 | 22.21 | 22.21 | 21.48 | 21.89 | 465,668 | -0.40(-1.78%) |
Jul 24, 2007 | 22.95 | 23.32 | 22.12 | 22.28 | 524,149 | -0.48(-2.12%) |
Jul 23, 2007 | 23.23 | 23.28 | 22.73 | 22.77 | 308,660 | -0.47(-2.00%) |
Jul 20, 2007 | 23.40 | 23.66 | 23.01 | 23.23 | 483,635 | -0.22(-0.94%) |
Jul 19, 2007 | 23.26 | 23.66 | 23.11 | 23.45 | 496,104 | +0.40(+1.73%) |
Jul 18, 2007 | 22.30 | 23.06 | 22.26 | 23.05 | 537,841 | +0.72(+3.22%) |
Jul 17, 2007 | 22.33 | 22.61 | 22.19 | 22.34 | 481,110 | -0.01(-0.04%) |
Jul 16, 2007 | 22.49 | 22.63 | 22.22 | 22.34 | 459,718 | -0.17(-0.75%) |
Jul 13, 2007 | 22.42 | 23.11 | 22.41 | 22.51 | 401,748 | -0.03(-0.11%) |
Jul 12, 2007 | 21.57 | 22.55 | 21.57 | 22.54 | 760,955 | +1.14(+5.30%) |
Jul 11, 2007 | 21.70 | 21.70 | 21.29 | 21.40 | 341,792 | -0.29(-1.33%) |
Jul 10, 2007 | 21.91 | 22.05 | 21.29 | 21.69 | 683,723 | -0.15(-0.70%) |
Jul 09, 2007 | 21.99 | 22.24 | 21.84 | 21.84 | 539,880 | +0.06(+0.27%) |
Jul 06, 2007 | 21.45 | 21.95 | 21.27 | 21.79 | 604,642 | +0.46(+2.14%) |
Jul 05, 2007 | 21.34 | 21.55 | 21.05 | 21.33 | 661,238 | +0.06(+0.28%) |
Jul 03, 2007 | 21.22 | 21.35 | 20.81 | 21.27 | 833,556 | +0.39(+1.86%) |