Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.42 | 29.64 | 29.24 | 29.35 | 266,134 | -0.14(-0.47%) |
Sep 27, 2007 | 30.16 | 30.16 | 29.29 | 29.48 | 341,590 | -0.58(-1.94%) |
Sep 26, 2007 | 29.24 | 30.12 | 29.02 | 30.07 | 517,556 | +1.07(+3.69%) |
Sep 25, 2007 | 29.07 | 29.21 | 28.73 | 29.00 | 234,816 | -0.14(-0.47%) |
Sep 24, 2007 | 30.04 | 30.13 | 29.04 | 29.13 | 438,750 | -0.94(-3.13%) |
Sep 21, 2007 | 30.00 | 30.37 | 29.77 | 30.08 | 428,408 | +0.26(+0.87%) |
Sep 20, 2007 | 30.03 | 30.16 | 29.70 | 29.81 | 443,994 | -0.22(-0.73%) |
Sep 19, 2007 | 30.08 | 30.32 | 29.79 | 30.03 | 770,727 | +0.20(+0.67%) |
Sep 18, 2007 | 28.24 | 29.86 | 28.30 | 29.84 | 615,299 | +1.59(+5.64%) |
Sep 17, 2007 | 28.41 | 28.57 | 28.21 | 28.24 | 485,072 | -0.30(-1.06%) |
Sep 14, 2007 | 28.24 | 28.64 | 28.01 | 28.54 | 348,145 | +0.31(+1.09%) |
Sep 13, 2007 | 28.49 | 28.58 | 27.90 | 28.24 | 413,404 | +0.02(+0.07%) |
Sep 12, 2007 | 28.58 | 28.64 | 27.75 | 28.21 | 502,990 | -0.56(-1.96%) |
Sep 11, 2007 | 28.73 | 28.96 | 28.52 | 28.78 | 352,078 | +0.05(+0.17%) |
Sep 10, 2007 | 29.18 | 29.31 | 28.38 | 28.73 | 351,787 | -0.27(-0.95%) |
Sep 07, 2007 | 29.23 | 29.28 | 28.54 | 29.00 | 450,258 | -0.55(-1.86%) |
Sep 06, 2007 | 29.84 | 30.17 | 29.44 | 29.55 | 309,543 | -0.28(-0.94%) |
Sep 05, 2007 | 29.64 | 29.93 | 29.20 | 29.84 | 359,798 | -0.05(-0.18%) |
Sep 04, 2007 | 29.90 | 30.24 | 29.75 | 29.89 | 529,355 | -0.04(-0.14%) |
Aug 31, 2007 | 29.43 | 30.14 | 29.16 | 29.93 | 429,282 | +0.90(+3.10%) |
Aug 30, 2007 | 29.75 | 29.88 | 28.87 | 29.03 | 515,808 | -0.71(-2.40%) |
Aug 29, 2007 | 29.05 | 29.80 | 28.97 | 29.75 | 260,744 | +0.91(+3.17%) |
Aug 28, 2007 | 29.78 | 29.84 | 28.78 | 28.83 | 403,062 | -1.08(-3.63%) |
Aug 27, 2007 | 30.27 | 30.48 | 29.81 | 29.92 | 270,359 | -0.40(-1.31%) |
Aug 24, 2007 | 29.94 | 30.32 | 29.63 | 30.32 | 450,404 | +0.28(+0.94%) |
Aug 23, 2007 | 30.19 | 30.45 | 29.88 | 30.03 | 375,676 | -0.15(-0.50%) |
Aug 22, 2007 | 29.95 | 30.36 | 29.94 | 30.19 | 639,334 | +0.38(+1.29%) |
Aug 21, 2007 | 30.08 | 30.34 | 29.75 | 29.80 | 577,134 | -0.42(-1.39%) |
Aug 20, 2007 | 29.83 | 30.71 | 29.62 | 30.22 | 743,924 | +0.49(+1.66%) |
Aug 17, 2007 | 30.03 | 30.77 | 29.47 | 29.73 | 811,805 | +0.36(+1.22%) |
Aug 16, 2007 | 29.27 | 29.55 | 27.82 | 29.37 | 1,301,539 | +0.10(+0.33%) |
Aug 15, 2007 | 29.97 | 30.95 | 29.14 | 29.27 | 1,141,451 | -0.93(-3.07%) |
Aug 14, 2007 | 31.43 | 31.90 | 30.20 | 30.20 | 659,145 | -1.12(-3.57%) |
Aug 13, 2007 | 31.97 | 32.33 | 30.93 | 31.32 | 628,701 | -0.65(-2.04%) |
Aug 10, 2007 | 31.41 | 32.23 | 30.89 | 31.97 | 1,026,373 | -0.15(-0.47%) |
Aug 09, 2007 | 31.24 | 32.86 | 31.04 | 32.12 | 2,148,305 | +0.35(+1.10%) |
Aug 08, 2007 | 31.29 | 32.29 | 31.29 | 31.77 | 1,300,374 | +0.49(+1.56%) |
Aug 07, 2007 | 30.75 | 31.70 | 30.20 | 31.28 | 1,346,259 | +0.53(+1.72%) |
Aug 06, 2007 | 29.09 | 30.77 | 29.07 | 30.75 | 1,637,594 | +1.63(+5.61%) |
Aug 03, 2007 | 29.88 | 31.01 | 29.09 | 29.12 | 1,311,153 | -1.89(-6.09%) |
Aug 02, 2007 | 31.06 | 31.92 | 30.55 | 31.01 | 1,190,978 | +0.09(+0.29%) |
Aug 01, 2007 | 31.00 | 31.34 | 30.52 | 30.92 | 1,343,491 | -0.22(-0.71%) |
Jul 31, 2007 | 31.69 | 32.39 | 31.08 | 31.14 | 925,863 | -0.55(-1.73%) |
Jul 30, 2007 | 31.74 | 32.02 | 31.16 | 31.69 | 869,926 | +0.03(+0.09%) |
Jul 27, 2007 | 32.14 | 32.89 | 31.61 | 31.66 | 877,355 | -0.60(-1.87%) |
Jul 26, 2007 | 31.85 | 33.64 | 31.22 | 32.27 | 1,253,760 | -0.93(-2.81%) |
Jul 25, 2007 | 33.32 | 33.64 | 32.70 | 33.20 | 629,283 | -0.07(-0.21%) |
Jul 24, 2007 | 34.25 | 34.45 | 33.22 | 33.27 | 836,423 | -1.22(-3.54%) |
Jul 23, 2007 | 34.42 | 34.71 | 34.32 | 34.49 | 390,680 | +0.11(+0.32%) |
Jul 20, 2007 | 34.52 | 34.54 | 34.05 | 34.38 | 404,955 | -0.19(-0.56%) |
Jul 19, 2007 | 34.54 | 34.66 | 34.24 | 34.57 | 311,437 | +0.31(+0.90%) |
Jul 18, 2007 | 34.21 | 34.76 | 33.95 | 34.26 | 642,685 | -0.11(-0.32%) |
Jul 17, 2007 | 34.32 | 34.67 | 34.28 | 34.37 | 430,447 | +0.05(+0.16%) |
Jul 16, 2007 | 34.68 | 34.86 | 34.15 | 34.32 | 597,382 | -0.39(-1.13%) |
Jul 13, 2007 | 34.26 | 34.72 | 34.04 | 34.71 | 605,164 | +0.37(+1.08%) |
Jul 12, 2007 | 34.08 | 34.47 | 34.08 | 34.34 | 487,695 | +0.39(+1.15%) |
Jul 11, 2007 | 33.38 | 34.01 | 33.34 | 33.95 | 465,699 | +0.51(+1.52%) |
Jul 10, 2007 | 34.16 | 34.20 | 33.40 | 33.44 | 553,828 | -0.84(-2.46%) |
Jul 09, 2007 | 34.32 | 34.43 | 34.09 | 34.28 | 351,932 | -0.10(-0.30%) |
Jul 06, 2007 | 34.21 | 34.44 | 33.86 | 34.39 | 388,641 | +0.11(+0.32%) |
Jul 05, 2007 | 34.28 | 34.41 | 34.00 | 34.28 | 646,035 | +0.00(+0.00%) |
Jul 03, 2007 | 34.03 | 34.32 | 34.00 | 34.28 | 167,080 | +0.27(+0.79%) |