Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.13 | 33.13 | 31.94 | 32.01 | 53,297 | -1.09(-3.28%) |
Sep 27, 2007 | 33.45 | 33.53 | 32.66 | 33.09 | 64,444 | -0.14(-0.43%) |
Sep 26, 2007 | 33.16 | 33.57 | 32.87 | 33.24 | 70,574 | +0.37(+1.12%) |
Sep 25, 2007 | 33.33 | 33.33 | 32.44 | 32.87 | 78,850 | -0.65(-1.93%) |
Sep 24, 2007 | 34.30 | 34.71 | 33.35 | 33.52 | 88,201 | -0.88(-2.56%) |
Sep 21, 2007 | 33.61 | 35.16 | 33.61 | 34.40 | 160,206 | +0.83(+2.48%) |
Sep 20, 2007 | 34.16 | 34.84 | 33.43 | 33.57 | 73,859 | -0.79(-2.30%) |
Sep 19, 2007 | 33.74 | 35.16 | 33.24 | 34.36 | 98,733 | +0.83(+2.48%) |
Sep 18, 2007 | 31.46 | 33.95 | 30.94 | 33.53 | 114,417 | +2.22(+7.10%) |
Sep 17, 2007 | 31.42 | 31.50 | 30.40 | 31.30 | 200,542 | -0.07(-0.23%) |
Sep 14, 2007 | 30.63 | 31.66 | 30.45 | 31.38 | 82,842 | +0.30(+0.98%) |
Sep 13, 2007 | 31.34 | 31.58 | 30.57 | 31.07 | 64,977 | -0.02(-0.05%) |
Sep 12, 2007 | 31.80 | 32.13 | 31.03 | 31.09 | 87,413 | -0.86(-2.68%) |
Sep 11, 2007 | 31.70 | 32.04 | 31.18 | 31.94 | 67,243 | +0.47(+1.50%) |
Sep 10, 2007 | 31.08 | 32.07 | 30.24 | 31.47 | 90,760 | +0.65(+2.10%) |
Sep 07, 2007 | 31.20 | 31.54 | 30.54 | 30.82 | 62,641 | -0.95(-2.99%) |
Sep 06, 2007 | 32.64 | 33.08 | 31.62 | 31.78 | 84,616 | -0.78(-2.41%) |
Sep 05, 2007 | 32.81 | 32.81 | 32.04 | 32.56 | 73,311 | -0.59(-1.78%) |
Sep 04, 2007 | 32.36 | 33.36 | 32.36 | 33.15 | 82,056 | +0.58(+1.79%) |
Aug 31, 2007 | 33.00 | 33.23 | 31.90 | 32.57 | 67,763 | +0.17(+0.52%) |
Aug 30, 2007 | 32.03 | 33.36 | 32.03 | 32.40 | 79,064 | -0.14(-0.44%) |
Aug 29, 2007 | 31.57 | 32.59 | 31.06 | 32.54 | 146,597 | +1.31(+4.20%) |
Aug 28, 2007 | 30.87 | 31.76 | 30.61 | 31.23 | 164,298 | +0.09(+0.28%) |
Aug 27, 2007 | 30.00 | 31.74 | 29.65 | 31.14 | 231,259 | +0.78(+2.55%) |
Aug 24, 2007 | 30.30 | 30.45 | 30.11 | 30.37 | 97,678 | +0.02(+0.08%) |
Aug 23, 2007 | 31.01 | 31.15 | 29.72 | 30.34 | 212,213 | -0.42(-1.35%) |
Aug 22, 2007 | 31.45 | 31.57 | 30.58 | 30.76 | 116,407 | -0.30(-0.98%) |
Aug 21, 2007 | 31.41 | 31.97 | 30.97 | 31.06 | 75,263 | -0.53(-1.67%) |
Aug 20, 2007 | 31.43 | 32.33 | 30.77 | 31.59 | 76,391 | +0.16(+0.51%) |
Aug 17, 2007 | 31.91 | 32.05 | 31.07 | 31.43 | 190,538 | +0.30(+0.98%) |
Aug 16, 2007 | 29.98 | 31.40 | 28.94 | 31.13 | 146,894 | +2.29(+7.92%) |
Aug 15, 2007 | 28.10 | 30.37 | 28.10 | 28.84 | 114,992 | +0.42(+1.46%) |
Aug 14, 2007 | 29.91 | 30.04 | 28.43 | 28.43 | 117,017 | -1.14(-3.86%) |
Aug 13, 2007 | 30.52 | 30.52 | 28.83 | 29.57 | 124,726 | -0.39(-1.31%) |
Aug 10, 2007 | 31.43 | 32.55 | 29.57 | 29.96 | 169,593 | -2.00(-6.25%) |
Aug 09, 2007 | 32.49 | 34.27 | 31.59 | 31.96 | 219,067 | -1.17(-3.52%) |
Aug 08, 2007 | 31.68 | 36.64 | 30.89 | 33.13 | 559,454 | +1.59(+5.04%) |
Aug 07, 2007 | 30.08 | 31.65 | 28.98 | 31.54 | 303,122 | +1.16(+3.81%) |
Aug 06, 2007 | 27.86 | 30.51 | 27.80 | 30.38 | 153,343 | +2.65(+9.57%) |
Aug 03, 2007 | 27.97 | 29.71 | 27.60 | 27.72 | 106,492 | -1.49(-5.09%) |
Aug 02, 2007 | 28.49 | 29.27 | 28.36 | 29.21 | 129,603 | +0.94(+3.34%) |
Aug 01, 2007 | 27.00 | 29.03 | 26.71 | 28.27 | 103,293 | +1.08(+3.97%) |
Jul 31, 2007 | 27.73 | 28.16 | 27.17 | 27.19 | 79,877 | -0.16(-0.58%) |
Jul 30, 2007 | 26.86 | 27.87 | 26.09 | 27.35 | 125,555 | +0.36(+1.33%) |
Jul 27, 2007 | 27.60 | 28.08 | 26.93 | 26.99 | 111,192 | -0.76(-2.74%) |
Jul 26, 2007 | 27.69 | 28.61 | 26.88 | 27.75 | 106,327 | -0.46(-1.62%) |
Jul 25, 2007 | 28.44 | 28.67 | 27.76 | 28.20 | 92,480 | +0.02(+0.09%) |
Jul 24, 2007 | 29.11 | 29.17 | 27.97 | 28.18 | 121,748 | -1.39(-4.70%) |
Jul 23, 2007 | 29.51 | 30.05 | 29.31 | 29.57 | 130,293 | +0.20(+0.68%) |
Jul 20, 2007 | 29.91 | 29.95 | 28.92 | 29.37 | 197,953 | -0.61(-2.03%) |
Jul 19, 2007 | 29.76 | 30.19 | 29.58 | 29.98 | 71,022 | +0.41(+1.38%) |
Jul 18, 2007 | 29.73 | 30.46 | 29.14 | 29.57 | 99,196 | -0.53(-1.75%) |
Jul 17, 2007 | 30.16 | 30.73 | 30.07 | 30.10 | 79,971 | -0.03(-0.11%) |
Jul 16, 2007 | 30.77 | 31.01 | 29.86 | 30.13 | 94,837 | -0.73(-2.36%) |
Jul 13, 2007 | 30.94 | 31.46 | 30.51 | 30.86 | 52,972 | -0.10(-0.31%) |
Jul 12, 2007 | 30.97 | 31.17 | 29.97 | 30.95 | 65,573 | +0.18(+0.60%) |
Jul 11, 2007 | 30.15 | 30.98 | 29.77 | 30.77 | 121,355 | +0.79(+2.64%) |
Jul 10, 2007 | 29.59 | 30.64 | 28.90 | 29.98 | 163,798 | +0.05(+0.16%) |
Jul 09, 2007 | 29.67 | 30.11 | 29.27 | 29.93 | 65,010 | +0.25(+0.83%) |
Jul 06, 2007 | 29.75 | 29.81 | 29.33 | 29.68 | 34,596 | -0.15(-0.51%) |
Jul 05, 2007 | 29.77 | 29.97 | 29.18 | 29.83 | 80,444 | +0.14(+0.48%) |
Jul 03, 2007 | 29.65 | 29.75 | 29.41 | 29.69 | 29,888 | +0.06(+0.22%) |