Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 28.45 | 29.42 | 28.37 | 29.17 | 2,061,803 | +0.72(+2.52%) |
Sep 27, 2007 | 27.45 | 28.61 | 27.39 | 28.45 | 3,339,019 | +1.14(+4.17%) |
Sep 26, 2007 | 26.84 | 27.38 | 26.63 | 27.31 | 3,472,882 | +0.88(+3.33%) |
Sep 25, 2007 | 26.24 | 26.50 | 25.97 | 26.43 | 2,216,503 | -0.01(-0.03%) |
Sep 24, 2007 | 25.97 | 26.81 | 25.87 | 26.44 | 2,582,639 | +0.60(+2.32%) |
Sep 21, 2007 | 26.28 | 26.31 | 25.55 | 25.84 | 2,116,810 | -0.01(-0.03%) |
Sep 20, 2007 | 26.56 | 26.59 | 25.64 | 25.85 | 1,470,573 | -0.71(-2.67%) |
Sep 19, 2007 | 26.21 | 26.98 | 26.21 | 26.56 | 2,749,712 | +0.35(+1.34%) |
Sep 18, 2007 | 26.08 | 26.27 | 24.95 | 26.20 | 2,127,709 | +0.86(+3.38%) |
Sep 17, 2007 | 26.17 | 26.24 | 25.02 | 25.35 | 1,468,906 | -0.93(-3.53%) |
Sep 14, 2007 | 26.37 | 26.72 | 26.13 | 26.27 | 801,744 | -0.09(-0.35%) |
Sep 13, 2007 | 26.32 | 26.80 | 26.21 | 26.37 | 1,052,571 | +0.26(+0.99%) |
Sep 12, 2007 | 26.71 | 26.91 | 25.96 | 26.11 | 1,528,273 | -0.55(-2.05%) |
Sep 11, 2007 | 27.12 | 27.30 | 26.42 | 26.66 | 1,948,199 | -0.30(-1.10%) |
Sep 10, 2007 | 27.61 | 27.61 | 26.81 | 26.95 | 918,323 | -0.24(-0.89%) |
Sep 07, 2007 | 27.40 | 27.66 | 27.09 | 27.20 | 914,733 | -0.55(-1.97%) |
Sep 06, 2007 | 27.88 | 27.90 | 27.49 | 27.74 | 2,160,662 | +0.16(+0.57%) |
Sep 05, 2007 | 27.76 | 28.00 | 27.36 | 27.59 | 861,415 | -0.23(-0.84%) |
Sep 04, 2007 | 27.56 | 28.20 | 27.32 | 27.82 | 1,194,256 | +0.65(+2.38%) |
Aug 31, 2007 | 27.32 | 27.37 | 26.72 | 27.17 | 1,504,167 | +0.52(+1.96%) |
Aug 30, 2007 | 26.58 | 27.20 | 26.34 | 26.65 | 1,252,853 | -0.32(-1.19%) |
Aug 29, 2007 | 26.96 | 27.19 | 26.11 | 26.97 | 1,604,821 | +0.39(+1.47%) |
Aug 28, 2007 | 27.05 | 27.26 | 26.53 | 26.58 | 1,427,106 | -1.01(-3.67%) |
Aug 27, 2007 | 28.19 | 28.19 | 27.37 | 27.59 | 1,444,555 | -0.76(-2.67%) |
Aug 24, 2007 | 27.79 | 28.41 | 27.51 | 28.35 | 893,576 | +0.93(+3.38%) |
Aug 23, 2007 | 27.69 | 27.88 | 27.16 | 27.42 | 851,391 | -0.17(-0.62%) |
Aug 22, 2007 | 26.73 | 27.64 | 26.72 | 27.59 | 1,006,411 | +1.09(+4.12%) |
Aug 21, 2007 | 26.53 | 26.75 | 26.13 | 26.50 | 658,033 | +0.01(+0.03%) |
Aug 20, 2007 | 26.95 | 27.05 | 25.88 | 26.49 | 861,521 | -0.17(-0.64%) |
Aug 17, 2007 | 25.71 | 27.33 | 25.64 | 26.66 | 2,446,340 | +1.08(+4.21%) |
Aug 16, 2007 | 25.73 | 26.08 | 24.21 | 25.59 | 2,784,973 | -0.82(-3.10%) |
Aug 15, 2007 | 27.06 | 27.55 | 26.31 | 26.41 | 925,760 | -0.86(-3.15%) |
Aug 14, 2007 | 27.44 | 27.73 | 26.88 | 27.27 | 1,659,700 | -0.05(-0.20%) |
Aug 13, 2007 | 26.63 | 27.54 | 26.42 | 27.32 | 1,443,006 | +0.99(+3.76%) |
Aug 10, 2007 | 25.98 | 26.52 | 25.74 | 26.33 | 1,928,324 | -0.13(-0.50%) |
Aug 09, 2007 | 27.49 | 27.92 | 26.32 | 26.46 | 3,599,052 | -1.50(-5.36%) |
Aug 08, 2007 | 27.69 | 28.47 | 27.63 | 27.96 | 2,147,455 | +0.51(+1.85%) |
Aug 07, 2007 | 27.02 | 27.98 | 26.84 | 27.45 | 2,192,461 | +0.36(+1.32%) |
Aug 06, 2007 | 27.59 | 27.62 | 26.69 | 27.09 | 2,148,866 | -0.30(-1.08%) |
Aug 03, 2007 | 27.71 | 28.49 | 27.37 | 27.39 | 1,087,191 | -1.10(-3.86%) |
Aug 02, 2007 | 29.04 | 29.04 | 28.36 | 28.49 | 1,505,962 | +0.10(+0.36%) |
Aug 01, 2007 | 28.74 | 29.34 | 27.73 | 28.39 | 1,532,761 | -0.48(-1.67%) |
Jul 31, 2007 | 29.57 | 29.84 | 28.63 | 28.87 | 2,161,621 | -0.30(-1.04%) |
Jul 30, 2007 | 28.22 | 29.46 | 28.22 | 29.18 | 2,536,864 | +1.10(+3.92%) |
Jul 27, 2007 | 28.29 | 28.50 | 27.34 | 28.08 | 2,908,194 | -0.25(-0.88%) |
Jul 26, 2007 | 28.75 | 28.86 | 27.45 | 28.33 | 2,110,399 | -1.13(-3.84%) |
Jul 25, 2007 | 29.99 | 30.14 | 29.10 | 29.46 | 1,865,496 | -0.02(-0.08%) |
Jul 24, 2007 | 29.85 | 29.92 | 29.37 | 29.48 | 1,382,870 | -0.62(-2.05%) |
Jul 23, 2007 | 29.87 | 30.21 | 29.64 | 30.10 | 1,021,669 | +0.41(+1.39%) |
Jul 20, 2007 | 30.07 | 30.07 | 29.64 | 29.68 | 1,018,336 | -0.34(-1.14%) |
Jul 19, 2007 | 29.82 | 30.22 | 29.63 | 30.03 | 894,730 | +0.20(+0.68%) |
Jul 18, 2007 | 29.48 | 29.82 | 29.31 | 29.82 | 1,515,194 | -0.05(-0.16%) |
Jul 17, 2007 | 30.88 | 31.04 | 29.83 | 29.87 | 1,594,692 | -0.96(-3.11%) |
Jul 16, 2007 | 30.74 | 30.96 | 30.29 | 30.83 | 1,110,527 | +0.19(+0.61%) |
Jul 13, 2007 | 31.05 | 31.09 | 30.39 | 30.64 | 992,819 | -0.14(-0.46%) |
Jul 12, 2007 | 30.21 | 30.83 | 30.14 | 30.78 | 1,279,138 | +0.91(+3.05%) |
Jul 11, 2007 | 29.91 | 30.14 | 29.64 | 29.87 | 1,317,990 | -0.14(-0.47%) |
Jul 10, 2007 | 30.81 | 30.84 | 29.88 | 30.01 | 801,256 | -0.88(-2.85%) |
Jul 09, 2007 | 31.53 | 31.53 | 30.74 | 30.89 | 808,437 | +0.23(+0.74%) |
Jul 06, 2007 | 31.11 | 31.11 | 30.56 | 30.67 | 1,081,421 | -0.44(-1.43%) |
Jul 05, 2007 | 31.04 | 31.31 | 30.75 | 31.11 | 1,169,252 | +0.08(+0.25%) |
Jul 03, 2007 | 31.19 | 31.51 | 30.95 | 31.03 | 683,164 | -0.20(-0.62%) |