Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 28.96 | 29.27 | 28.38 | 29.05 | 585,083 | +0.20(+0.71%) |
Sep 27, 2007 | 29.12 | 29.32 | 28.44 | 28.84 | 391,386 | -0.20(-0.70%) |
Sep 26, 2007 | 28.61 | 29.23 | 28.30 | 29.05 | 477,869 | +0.69(+2.42%) |
Sep 25, 2007 | 29.23 | 29.55 | 28.09 | 28.36 | 1,277,379 | -1.18(-3.98%) |
Sep 24, 2007 | 30.58 | 30.95 | 28.75 | 29.54 | 812,573 | -0.70(-2.33%) |
Sep 21, 2007 | 29.98 | 30.96 | 29.76 | 30.24 | 885,452 | +0.54(+1.81%) |
Sep 20, 2007 | 30.84 | 30.96 | 29.51 | 29.70 | 924,213 | -1.08(-3.52%) |
Sep 19, 2007 | 29.75 | 31.26 | 29.75 | 30.79 | 1,688,200 | +1.37(+4.66%) |
Sep 18, 2007 | 27.90 | 29.56 | 27.51 | 29.42 | 1,298,109 | +1.61(+5.80%) |
Sep 17, 2007 | 27.95 | 28.06 | 27.26 | 27.80 | 984,459 | -0.18(-0.63%) |
Sep 14, 2007 | 28.05 | 28.29 | 27.51 | 27.98 | 667,895 | -0.45(-1.60%) |
Sep 13, 2007 | 27.37 | 28.71 | 27.05 | 28.43 | 1,592,432 | +1.15(+4.21%) |
Sep 12, 2007 | 26.18 | 27.58 | 26.14 | 27.29 | 985,215 | +1.06(+4.03%) |
Sep 11, 2007 | 25.93 | 26.37 | 25.29 | 26.23 | 990,505 | +0.31(+1.22%) |
Sep 10, 2007 | 27.30 | 27.32 | 25.53 | 25.91 | 1,192,947 | -1.32(-4.83%) |
Sep 07, 2007 | 27.58 | 27.79 | 26.74 | 27.23 | 619,956 | -0.92(-3.26%) |
Sep 06, 2007 | 27.76 | 28.24 | 27.30 | 28.15 | 673,725 | +0.43(+1.54%) |
Sep 05, 2007 | 28.57 | 28.69 | 27.69 | 27.72 | 813,329 | -1.08(-3.76%) |
Sep 04, 2007 | 28.99 | 29.25 | 28.33 | 28.80 | 572,990 | -0.23(-0.80%) |
Aug 31, 2007 | 29.16 | 29.20 | 28.55 | 29.04 | 401,859 | +0.42(+1.46%) |
Aug 30, 2007 | 28.17 | 29.15 | 28.17 | 28.62 | 499,787 | +0.06(+0.23%) |
Aug 29, 2007 | 28.59 | 29.01 | 27.69 | 28.55 | 997,739 | +0.06(+0.23%) |
Aug 28, 2007 | 29.68 | 29.71 | 28.47 | 28.49 | 624,923 | -1.41(-4.71%) |
Aug 27, 2007 | 29.80 | 30.33 | 29.66 | 29.90 | 476,142 | -0.31(-1.01%) |
Aug 24, 2007 | 29.31 | 30.26 | 29.01 | 30.20 | 801,452 | +0.85(+2.90%) |
Aug 23, 2007 | 30.22 | 30.36 | 29.11 | 29.35 | 906,722 | -0.43(-1.43%) |
Aug 22, 2007 | 28.89 | 30.77 | 28.70 | 29.78 | 1,591,892 | +2.00(+7.20%) |
Aug 21, 2007 | 27.78 | 28.30 | 27.32 | 27.78 | 1,142,742 | -0.12(-0.43%) |
Aug 20, 2007 | 26.21 | 27.94 | 26.09 | 27.90 | 983,919 | +1.76(+6.73%) |
Aug 17, 2007 | 26.84 | 33.58 | 25.99 | 26.14 | 1,775,331 | -0.70(-2.62%) |
Aug 16, 2007 | 27.79 | 28.18 | 25.53 | 26.84 | 1,690,143 | -1.03(-3.69%) |
Aug 15, 2007 | 28.11 | 29.18 | 27.79 | 27.87 | 1,184,094 | -0.44(-1.57%) |
Aug 14, 2007 | 30.70 | 31.13 | 28.22 | 28.31 | 1,322,510 | -2.29(-7.48%) |
Aug 13, 2007 | 30.11 | 31.72 | 30.00 | 30.60 | 1,337,841 | +1.06(+3.57%) |
Aug 10, 2007 | 27.60 | 31.12 | 26.87 | 29.55 | 2,592,979 | +1.95(+7.05%) |
Aug 09, 2007 | 27.55 | 28.13 | 25.10 | 27.60 | 3,542,564 | -0.51(-1.81%) |
Aug 08, 2007 | 29.02 | 29.02 | 27.11 | 28.11 | 2,428,758 | -0.94(-3.22%) |
Aug 07, 2007 | 28.82 | 30.38 | 28.44 | 29.05 | 1,472,262 | -0.06(-0.22%) |
Aug 06, 2007 | 30.98 | 30.98 | 28.22 | 29.11 | 1,548,164 | -1.83(-5.93%) |
Aug 03, 2007 | 31.32 | 33.51 | 30.68 | 30.94 | 1,562,848 | -2.62(-7.81%) |
Aug 02, 2007 | 33.50 | 34.22 | 33.02 | 33.57 | 618,985 | +0.13(+0.39%) |
Aug 01, 2007 | 33.16 | 33.69 | 32.06 | 33.44 | 949,909 | +0.19(+0.56%) |
Jul 31, 2007 | 33.77 | 34.48 | 32.87 | 33.25 | 973,770 | -0.24(-0.72%) |
Jul 30, 2007 | 32.76 | 33.68 | 32.06 | 33.49 | 859,971 | +0.84(+2.58%) |
Jul 27, 2007 | 35.20 | 35.45 | 32.51 | 32.65 | 780,290 | -1.16(-3.42%) |
Jul 26, 2007 | 34.50 | 34.82 | 32.65 | 33.81 | 1,036,824 | +0.63(+1.90%) |
Jul 25, 2007 | 33.34 | 33.75 | 32.42 | 33.18 | 790,547 | +0.31(+0.96%) |
Jul 24, 2007 | 33.34 | 33.87 | 32.66 | 32.86 | 764,959 | -0.93(-2.74%) |
Jul 23, 2007 | 34.25 | 34.45 | 33.69 | 33.79 | 448,394 | -0.42(-1.22%) |
Jul 20, 2007 | 35.16 | 35.16 | 33.11 | 34.20 | 790,439 | -1.03(-2.92%) |
Jul 19, 2007 | 35.29 | 35.65 | 35.07 | 35.23 | 330,600 | +0.24(+0.69%) |
Jul 18, 2007 | 35.30 | 35.55 | 34.19 | 34.99 | 518,142 | -0.49(-1.38%) |
Jul 17, 2007 | 35.15 | 35.79 | 35.15 | 35.48 | 454,548 | +0.46(+1.32%) |
Jul 16, 2007 | 35.15 | 35.83 | 34.59 | 35.02 | 438,029 | -0.15(-0.42%) |
Jul 13, 2007 | 35.08 | 35.63 | 34.74 | 35.17 | 456,276 | +0.22(+0.64%) |
Jul 12, 2007 | 33.90 | 35.03 | 33.85 | 34.95 | 696,506 | +1.36(+4.05%) |
Jul 11, 2007 | 32.84 | 33.69 | 32.57 | 33.58 | 585,191 | +0.67(+2.03%) |
Jul 10, 2007 | 33.73 | 33.84 | 32.83 | 32.92 | 837,946 | +15.62(+90.28%) |
Jul 09, 2007 | 17.46 | 17.49 | 17.10 | 17.30 | 789,683 | -0.12(-0.72%) |
Jul 06, 2007 | 17.23 | 17.54 | 17.04 | 17.42 | 494,713 | +0.18(+1.03%) |
Jul 05, 2007 | 17.17 | 17.25 | 17.02 | 17.25 | 389,983 | +0.03(+0.17%) |
Jul 03, 2007 | 17.32 | 17.39 | 17.19 | 17.22 | 168,431 | -0.05(-0.31%) |