Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 28.11 | 28.50 | 27.86 | 27.95 | 408,905 | -0.07(-0.24%) |
Sep 27, 2007 | 28.18 | 28.29 | 27.77 | 28.01 | 383,991 | +0.07(+0.24%) |
Sep 26, 2007 | 27.84 | 28.07 | 27.62 | 27.95 | 399,955 | +0.08(+0.30%) |
Sep 25, 2007 | 27.62 | 27.92 | 27.13 | 27.86 | 620,553 | +0.00(+0.00%) |
Sep 24, 2007 | 28.08 | 28.24 | 27.86 | 27.86 | 585,843 | -0.11(-0.38%) |
Sep 21, 2007 | 28.49 | 28.83 | 27.84 | 27.97 | 808,255 | -0.43(-1.51%) |
Sep 20, 2007 | 28.20 | 28.48 | 27.71 | 28.40 | 792,654 | +0.30(+1.06%) |
Sep 19, 2007 | 28.73 | 28.81 | 28.05 | 28.10 | 788,542 | +0.17(+0.62%) |
Sep 18, 2007 | 27.24 | 28.02 | 27.05 | 27.93 | 873,322 | +0.81(+2.99%) |
Sep 17, 2007 | 27.36 | 27.71 | 26.80 | 27.12 | 847,683 | -0.12(-0.43%) |
Sep 14, 2007 | 27.10 | 27.32 | 26.85 | 27.24 | 776,085 | -0.03(-0.12%) |
Sep 13, 2007 | 27.70 | 27.77 | 27.17 | 27.27 | 867,154 | -0.22(-0.81%) |
Sep 12, 2007 | 27.81 | 27.94 | 27.19 | 27.49 | 699,166 | -0.25(-0.89%) |
Sep 11, 2007 | 27.99 | 28.03 | 27.71 | 27.74 | 1,104,564 | -0.13(-0.47%) |
Sep 10, 2007 | 28.75 | 28.75 | 27.65 | 27.87 | 542,425 | -0.73(-2.54%) |
Sep 07, 2007 | 28.53 | 28.91 | 28.28 | 28.60 | 379,637 | -0.26(-0.89%) |
Sep 06, 2007 | 29.15 | 29.30 | 28.68 | 28.86 | 400,802 | -0.26(-0.91%) |
Sep 05, 2007 | 29.25 | 29.49 | 28.92 | 29.12 | 465,264 | -0.42(-1.43%) |
Sep 04, 2007 | 29.56 | 29.91 | 29.15 | 29.54 | 453,049 | -0.20(-0.67%) |
Aug 31, 2007 | 29.60 | 29.90 | 29.35 | 29.74 | 344,805 | +0.69(+2.36%) |
Aug 30, 2007 | 29.14 | 29.63 | 28.87 | 29.06 | 476,874 | -0.30(-1.01%) |
Aug 29, 2007 | 29.20 | 29.63 | 28.79 | 29.35 | 538,071 | +0.31(+1.08%) |
Aug 28, 2007 | 28.97 | 29.51 | 28.53 | 29.04 | 957,014 | -0.19(-0.65%) |
Aug 27, 2007 | 29.01 | 29.67 | 28.74 | 29.23 | 763,023 | +0.68(+2.37%) |
Aug 24, 2007 | 28.53 | 29.47 | 28.21 | 28.55 | 1,373,539 | +0.02(+0.09%) |
Aug 23, 2007 | 29.20 | 30.31 | 28.44 | 28.53 | 1,381,037 | -0.42(-1.46%) |
Aug 22, 2007 | 29.34 | 30.13 | 28.70 | 28.95 | 1,006,238 | -0.13(-0.45%) |
Aug 21, 2007 | 27.91 | 29.26 | 27.91 | 29.08 | 882,272 | +0.98(+3.47%) |
Aug 20, 2007 | 27.90 | 28.46 | 27.56 | 28.10 | 841,152 | +0.36(+1.28%) |
Aug 17, 2007 | 28.18 | 28.47 | 27.64 | 27.75 | 845,264 | +0.70(+2.60%) |
Aug 16, 2007 | 27.01 | 27.23 | 26.14 | 27.05 | 1,221,515 | -0.03(-0.12%) |
Aug 15, 2007 | 27.69 | 28.39 | 26.86 | 27.08 | 844,901 | -0.71(-2.56%) |
Aug 14, 2007 | 28.69 | 28.97 | 27.72 | 27.79 | 702,794 | -0.67(-2.35%) |
Aug 13, 2007 | 28.58 | 30.18 | 28.32 | 28.46 | 1,180,515 | +0.45(+1.59%) |
Aug 10, 2007 | 25.81 | 29.48 | 24.91 | 28.01 | 2,243,959 | +1.93(+7.38%) |
Aug 09, 2007 | 26.71 | 28.75 | 24.15 | 26.09 | 3,016,053 | -1.35(-4.91%) |
Aug 08, 2007 | 28.37 | 28.67 | 26.58 | 27.43 | 1,888,147 | -0.90(-3.18%) |
Aug 07, 2007 | 28.77 | 29.39 | 28.15 | 28.34 | 1,413,329 | -0.60(-2.09%) |
Aug 06, 2007 | 29.87 | 29.94 | 28.80 | 28.94 | 1,182,571 | -0.34(-1.16%) |
Aug 03, 2007 | 29.50 | 30.92 | 28.82 | 29.28 | 1,608,892 | -1.64(-5.30%) |
Aug 02, 2007 | 30.94 | 31.02 | 30.61 | 30.92 | 867,154 | +0.17(+0.56%) |
Aug 01, 2007 | 31.11 | 31.67 | 30.43 | 30.74 | 1,270,133 | -0.93(-2.92%) |
Jul 31, 2007 | 31.42 | 31.81 | 31.23 | 31.67 | 1,062,355 | +0.50(+1.59%) |
Jul 30, 2007 | 30.86 | 31.41 | 30.44 | 31.17 | 940,203 | +0.50(+1.64%) |
Jul 27, 2007 | 30.19 | 31.10 | 30.19 | 30.67 | 1,124,761 | +0.07(+0.24%) |
Jul 26, 2007 | 29.97 | 30.73 | 29.60 | 30.59 | 1,488,918 | +0.00(+0.00%) |
Jul 25, 2007 | 27.74 | 31.89 | 27.74 | 30.59 | 2,648,752 | +3.52(+13.01%) |
Jul 24, 2007 | 27.49 | 27.98 | 26.89 | 27.07 | 1,088,962 | -0.60(-2.18%) |
Jul 23, 2007 | 27.53 | 27.99 | 27.53 | 27.67 | 462,482 | -0.27(-0.98%) |
Jul 20, 2007 | 28.73 | 28.88 | 27.54 | 27.95 | 1,005,754 | -0.58(-2.03%) |
Jul 19, 2007 | 28.42 | 28.69 | 28.22 | 28.53 | 528,275 | +0.33(+1.17%) |
Jul 18, 2007 | 28.48 | 28.60 | 27.84 | 28.20 | 401,164 | -0.39(-1.36%) |
Jul 17, 2007 | 28.44 | 29.36 | 28.28 | 28.58 | 581,852 | +0.29(+1.02%) |
Jul 16, 2007 | 27.95 | 28.49 | 27.91 | 28.29 | 528,637 | +0.21(+0.74%) |
Jul 13, 2007 | 28.07 | 28.52 | 27.91 | 28.09 | 415,798 | +0.25(+0.89%) |
Jul 12, 2007 | 27.34 | 27.91 | 27.34 | 27.84 | 496,467 | +0.49(+1.78%) |
Jul 11, 2007 | 27.33 | 27.57 | 27.12 | 27.35 | 444,099 | -0.02(-0.09%) |
Jul 10, 2007 | 27.86 | 27.89 | 27.34 | 27.38 | 618,255 | -0.67(-2.39%) |
Jul 09, 2007 | 28.28 | 28.28 | 27.97 | 28.05 | 395,117 | -0.27(-0.96%) |
Jul 06, 2007 | 28.15 | 28.53 | 28.00 | 28.32 | 381,330 | +0.04(+0.15%) |
Jul 05, 2007 | 28.02 | 28.40 | 27.96 | 28.28 | 415,798 | +0.16(+0.56%) |
Jul 03, 2007 | 28.36 | 28.36 | 28.07 | 28.12 | 222,291 | -0.24(-0.85%) |