Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 27.34 | 27.72 | 27.09 | 27.18 | 420,433 | -0.06(-0.24%) |
Sep 27, 2007 | 27.41 | 27.51 | 27.01 | 27.25 | 394,817 | +0.06(+0.24%) |
Sep 26, 2007 | 27.08 | 27.30 | 26.86 | 27.18 | 411,231 | +0.08(+0.30%) |
Sep 25, 2007 | 26.86 | 27.16 | 26.38 | 27.10 | 638,049 | +0.00(+0.00%) |
Sep 24, 2007 | 27.31 | 27.47 | 27.10 | 27.10 | 602,360 | -0.10(-0.38%) |
Sep 21, 2007 | 27.71 | 28.04 | 27.08 | 27.21 | 831,043 | -0.42(-1.51%) |
Sep 20, 2007 | 27.42 | 27.70 | 26.95 | 27.62 | 815,002 | +0.29(+1.06%) |
Sep 19, 2007 | 27.94 | 28.02 | 27.28 | 27.33 | 810,774 | +0.17(+0.62%) |
Sep 18, 2007 | 26.49 | 27.25 | 26.30 | 27.16 | 897,944 | +0.79(+2.99%) |
Sep 17, 2007 | 26.61 | 26.95 | 26.06 | 26.38 | 871,582 | -0.11(-0.43%) |
Sep 14, 2007 | 26.35 | 26.57 | 26.11 | 26.49 | 797,965 | -0.03(-0.12%) |
Sep 13, 2007 | 26.94 | 27.00 | 26.43 | 26.52 | 891,602 | -0.22(-0.81%) |
Sep 12, 2007 | 27.04 | 27.17 | 26.45 | 26.74 | 718,878 | -0.24(-0.89%) |
Sep 11, 2007 | 27.22 | 27.26 | 26.95 | 26.98 | 1,135,705 | -0.13(-0.47%) |
Sep 10, 2007 | 27.96 | 27.96 | 26.89 | 27.11 | 557,718 | -0.71(-2.54%) |
Sep 07, 2007 | 27.74 | 28.12 | 27.50 | 27.82 | 390,340 | -0.25(-0.89%) |
Sep 06, 2007 | 28.35 | 28.50 | 27.90 | 28.07 | 412,102 | -0.26(-0.91%) |
Sep 05, 2007 | 28.44 | 28.68 | 28.13 | 28.32 | 478,381 | -0.41(-1.43%) |
Sep 04, 2007 | 28.75 | 29.09 | 28.35 | 28.73 | 465,822 | -0.19(-0.67%) |
Aug 31, 2007 | 28.79 | 29.08 | 28.55 | 28.93 | 354,527 | +0.67(+2.36%) |
Aug 30, 2007 | 28.34 | 28.81 | 28.07 | 28.26 | 490,319 | -0.29(-1.01%) |
Aug 29, 2007 | 28.40 | 28.82 | 28.00 | 28.55 | 553,241 | +0.31(+1.08%) |
Aug 28, 2007 | 28.18 | 28.70 | 27.75 | 28.24 | 983,996 | -0.18(-0.65%) |
Aug 27, 2007 | 28.21 | 28.85 | 27.95 | 28.43 | 784,535 | +0.66(+2.37%) |
Aug 24, 2007 | 27.74 | 28.66 | 27.44 | 27.77 | 1,412,263 | +0.02(+0.09%) |
Aug 23, 2007 | 28.40 | 29.48 | 27.66 | 27.74 | 1,419,973 | -0.41(-1.46%) |
Aug 22, 2007 | 28.53 | 29.30 | 27.91 | 28.15 | 1,034,607 | -0.13(-0.46%) |
Aug 21, 2007 | 27.14 | 28.46 | 27.14 | 28.28 | 907,146 | +0.95(+3.47%) |
Aug 20, 2007 | 27.13 | 27.68 | 26.80 | 27.33 | 864,867 | +0.35(+1.28%) |
Aug 17, 2007 | 27.41 | 27.69 | 26.88 | 26.99 | 869,095 | +0.68(+2.60%) |
Aug 16, 2007 | 26.27 | 26.48 | 25.43 | 26.30 | 1,255,953 | -0.03(-0.12%) |
Aug 15, 2007 | 26.93 | 27.62 | 26.13 | 26.34 | 868,721 | -0.69(-2.56%) |
Aug 14, 2007 | 27.90 | 28.18 | 26.96 | 27.03 | 722,608 | -0.65(-2.35%) |
Aug 13, 2007 | 27.79 | 29.35 | 27.54 | 27.68 | 1,213,798 | +0.43(+1.59%) |
Aug 10, 2007 | 25.11 | 28.67 | 24.23 | 27.25 | 2,307,224 | +1.87(+7.39%) |
Aug 09, 2007 | 25.97 | 27.96 | 23.49 | 25.37 | 3,101,086 | -1.31(-4.91%) |
Aug 08, 2007 | 27.59 | 27.89 | 25.85 | 26.68 | 1,941,381 | -0.88(-3.18%) |
Aug 07, 2007 | 27.99 | 28.58 | 27.38 | 27.56 | 1,453,175 | -0.59(-2.09%) |
Aug 06, 2007 | 29.05 | 29.12 | 28.01 | 28.15 | 1,215,912 | -0.33(-1.16%) |
Aug 03, 2007 | 28.69 | 30.07 | 28.03 | 28.48 | 1,654,252 | -1.59(-5.30%) |
Aug 02, 2007 | 30.09 | 30.17 | 29.77 | 30.07 | 891,602 | +0.17(+0.56%) |
Aug 01, 2007 | 30.25 | 30.80 | 29.59 | 29.90 | 1,305,943 | -0.90(-2.92%) |
Jul 31, 2007 | 30.56 | 30.94 | 30.37 | 30.80 | 1,092,306 | +0.48(+1.59%) |
Jul 30, 2007 | 30.01 | 30.55 | 29.61 | 30.32 | 966,711 | +0.49(+1.64%) |
Jul 27, 2007 | 29.36 | 30.24 | 29.36 | 29.83 | 1,156,472 | +0.07(+0.24%) |
Jul 26, 2007 | 29.15 | 29.89 | 28.79 | 29.75 | 1,530,895 | +0.00(+0.00%) |
Jul 25, 2007 | 26.98 | 31.02 | 26.98 | 29.75 | 2,723,429 | +3.43(+13.01%) |
Jul 24, 2007 | 26.74 | 27.21 | 26.15 | 26.33 | 1,119,664 | -0.59(-2.18%) |
Jul 23, 2007 | 26.78 | 27.22 | 26.77 | 26.92 | 475,521 | -0.27(-0.98%) |
Jul 20, 2007 | 27.94 | 28.09 | 26.79 | 27.18 | 1,034,109 | -0.56(-2.03%) |
Jul 19, 2007 | 27.64 | 27.90 | 27.45 | 27.74 | 543,168 | +0.32(+1.17%) |
Jul 18, 2007 | 27.70 | 27.82 | 27.08 | 27.42 | 412,475 | -0.38(-1.36%) |
Jul 17, 2007 | 27.66 | 28.56 | 27.50 | 27.80 | 598,256 | +0.28(+1.02%) |
Jul 16, 2007 | 27.18 | 27.71 | 27.14 | 27.52 | 543,541 | +0.20(+0.74%) |
Jul 13, 2007 | 27.30 | 27.74 | 27.15 | 27.32 | 427,521 | +0.24(+0.89%) |
Jul 12, 2007 | 26.59 | 27.14 | 26.59 | 27.08 | 510,464 | +0.47(+1.78%) |
Jul 11, 2007 | 26.58 | 26.81 | 26.38 | 26.60 | 456,619 | -0.02(-0.09%) |
Jul 10, 2007 | 27.10 | 27.12 | 26.59 | 26.63 | 635,686 | -0.65(-2.39%) |
Jul 09, 2007 | 27.50 | 27.50 | 27.21 | 27.28 | 406,257 | -0.27(-0.96%) |
Jul 06, 2007 | 27.38 | 27.74 | 27.23 | 27.54 | 392,081 | +0.04(+0.15%) |
Jul 05, 2007 | 27.25 | 27.62 | 27.19 | 27.50 | 427,521 | +0.15(+0.56%) |
Jul 03, 2007 | 27.58 | 27.58 | 27.30 | 27.35 | 228,558 | -0.23(-0.85%) |