Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.09 | 29.30 | 28.79 | 28.85 | 183,093 | -0.17(-0.59%) |
Sep 27, 2007 | 28.98 | 29.07 | 28.85 | 29.02 | 449,371 | +0.32(+1.11%) |
Sep 26, 2007 | 28.98 | 28.98 | 28.38 | 28.70 | 703,442 | +0.01(+0.03%) |
Sep 25, 2007 | 28.60 | 28.70 | 28.45 | 28.70 | 1,653,270 | -0.34(-1.18%) |
Sep 24, 2007 | 29.24 | 29.30 | 28.93 | 29.04 | 646,027 | -0.21(-0.70%) |
Sep 21, 2007 | 29.22 | 29.42 | 29.22 | 29.24 | 201,177 | +0.19(+0.65%) |
Sep 20, 2007 | 29.00 | 29.13 | 28.87 | 29.05 | 219,712 | +0.09(+0.31%) |
Sep 19, 2007 | 29.00 | 29.23 | 28.85 | 28.97 | 440,781 | +0.28(+0.96%) |
Sep 18, 2007 | 27.92 | 28.80 | 27.85 | 28.69 | 546,569 | +0.81(+2.91%) |
Sep 17, 2007 | 27.93 | 28.07 | 27.80 | 27.88 | 443,946 | -0.04(-0.14%) |
Sep 14, 2007 | 27.65 | 28.03 | 27.62 | 27.92 | 654,165 | +0.06(+0.23%) |
Sep 13, 2007 | 27.70 | 27.99 | 27.70 | 27.85 | 189,423 | +0.20(+0.72%) |
Sep 12, 2007 | 27.46 | 27.79 | 27.43 | 27.65 | 682,194 | +0.27(+0.98%) |
Sep 11, 2007 | 27.07 | 27.47 | 26.81 | 27.39 | 268,537 | +0.41(+1.53%) |
Sep 10, 2007 | 27.20 | 27.20 | 26.47 | 26.98 | 947,115 | -0.14(-0.53%) |
Sep 07, 2007 | 27.14 | 27.29 | 26.97 | 27.12 | 178,573 | -0.39(-1.42%) |
Sep 06, 2007 | 27.63 | 27.65 | 27.33 | 27.51 | 254,523 | +0.17(+0.61%) |
Sep 05, 2007 | 27.32 | 27.38 | 27.14 | 27.34 | 232,371 | -0.03(-0.12%) |
Sep 04, 2007 | 26.77 | 27.56 | 26.77 | 27.38 | 832,286 | +0.66(+2.48%) |
Aug 31, 2007 | 26.86 | 27.02 | 26.71 | 26.71 | 603,983 | +0.20(+0.76%) |
Aug 30, 2007 | 26.27 | 26.67 | 26.24 | 26.51 | 142,406 | +0.04(+0.13%) |
Aug 29, 2007 | 25.84 | 26.61 | 25.84 | 26.48 | 461,577 | +0.73(+2.83%) |
Aug 28, 2007 | 26.29 | 26.29 | 25.71 | 25.75 | 154,612 | -0.63(-2.38%) |
Aug 27, 2007 | 26.46 | 26.50 | 26.22 | 26.38 | 343,583 | -0.21(-0.81%) |
Aug 24, 2007 | 26.22 | 26.62 | 26.19 | 26.59 | 297,923 | +0.54(+2.05%) |
Aug 23, 2007 | 26.13 | 26.19 | 25.77 | 26.06 | 770,802 | +0.20(+0.77%) |
Aug 22, 2007 | 25.88 | 25.96 | 25.69 | 25.86 | 445,302 | +0.27(+1.04%) |
Aug 21, 2007 | 25.70 | 25.99 | 25.41 | 25.59 | 411,848 | -0.39(-1.52%) |
Aug 20, 2007 | 25.77 | 26.11 | 25.39 | 25.99 | 721,073 | +0.19(+0.75%) |
Aug 17, 2007 | 25.88 | 26.01 | 25.35 | 25.79 | 766,150 | +0.79(+3.18%) |
Aug 16, 2007 | 24.82 | 25.09 | 24.17 | 25.00 | 1,354,149 | -0.15(-0.61%) |
Aug 15, 2007 | 25.80 | 26.06 | 25.14 | 25.15 | 372,517 | -0.67(-2.58%) |
Aug 14, 2007 | 26.26 | 26.26 | 25.74 | 25.82 | 266,277 | -0.19(-0.75%) |
Aug 13, 2007 | 26.48 | 26.50 | 25.94 | 26.01 | 345,844 | -0.04(-0.17%) |
Aug 10, 2007 | 25.58 | 26.29 | 25.27 | 26.06 | 769,446 | +0.17(+0.67%) |
Aug 09, 2007 | 25.99 | 26.59 | 25.80 | 25.88 | 1,071,890 | -0.63(-2.38%) |
Aug 08, 2007 | 26.19 | 26.86 | 26.19 | 26.51 | 971,980 | +0.38(+1.46%) |
Aug 07, 2007 | 25.33 | 26.30 | 25.33 | 26.13 | 1,059,232 | +0.60(+2.36%) |
Aug 06, 2007 | 25.37 | 25.62 | 24.71 | 25.53 | 2,183,044 | -0.03(-0.13%) |
Aug 03, 2007 | 25.76 | 26.36 | 25.37 | 25.56 | 1,784,826 | -0.79(-3.00%) |
Aug 02, 2007 | 26.57 | 26.74 | 25.98 | 26.36 | 418,177 | -0.19(-0.72%) |
Aug 01, 2007 | 26.79 | 27.01 | 25.88 | 26.55 | 590,873 | -0.06(-0.21%) |
Jul 31, 2007 | 27.13 | 27.29 | 26.57 | 26.60 | 548,829 | -0.27(-1.02%) |
Jul 30, 2007 | 26.73 | 26.98 | 26.23 | 26.88 | 583,640 | +0.46(+1.76%) |
Jul 27, 2007 | 26.99 | 27.32 | 26.20 | 26.41 | 582,283 | -0.78(-2.86%) |
Jul 26, 2007 | 27.61 | 27.80 | 26.65 | 27.19 | 1,157,786 | -0.96(-3.40%) |
Jul 25, 2007 | 28.00 | 28.25 | 27.38 | 28.14 | 575,050 | +0.38(+1.39%) |
Jul 24, 2007 | 28.12 | 28.22 | 27.66 | 27.76 | 462,481 | -0.81(-2.83%) |
Jul 23, 2007 | 28.58 | 28.68 | 28.26 | 28.57 | 306,964 | +0.19(+0.68%) |
Jul 20, 2007 | 28.71 | 28.71 | 28.26 | 28.38 | 471,523 | -0.22(-0.77%) |
Jul 19, 2007 | 28.42 | 28.62 | 28.41 | 28.59 | 318,266 | +0.35(+1.23%) |
Jul 18, 2007 | 27.77 | 28.38 | 27.76 | 28.25 | 387,435 | +0.52(+1.87%) |
Jul 17, 2007 | 28.24 | 28.27 | 27.69 | 27.73 | 241,412 | -0.25(-0.88%) |
Jul 16, 2007 | 28.24 | 28.28 | 27.71 | 27.97 | 590,421 | -0.33(-1.16%) |
Jul 13, 2007 | 28.14 | 28.44 | 28.13 | 28.30 | 254,523 | +0.17(+0.59%) |
Jul 12, 2007 | 27.82 | 28.15 | 27.79 | 28.13 | 522,608 | +0.53(+1.92%) |
Jul 11, 2007 | 27.43 | 27.62 | 27.31 | 27.61 | 194,848 | +0.16(+0.58%) |
Jul 10, 2007 | 27.55 | 27.85 | 27.41 | 27.45 | 505,429 | -0.25(-0.89%) |
Jul 09, 2007 | 27.46 | 27.80 | 27.45 | 27.69 | 1,301,549 | +0.31(+1.11%) |
Jul 06, 2007 | 27.34 | 27.48 | 27.22 | 27.39 | 953,896 | +0.28(+1.03%) |
Jul 05, 2007 | 27.24 | 27.34 | 26.84 | 27.11 | 860,767 | -0.01(-0.03%) |
Jul 03, 2007 | 26.98 | 27.19 | 26.94 | 27.12 | 434,904 | +0.21(+0.76%) |