Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 28.03 | 28.03 | 26.93 | 27.05 | 194,900 | -0.95(-3.39%) |
Sep 27, 2007 | 27.48 | 28.14 | 27.25 | 28.00 | 128,200 | +0.68(+2.49%) |
Sep 26, 2007 | 26.82 | 27.73 | 26.67 | 27.32 | 133,800 | +0.73(+2.75%) |
Sep 25, 2007 | 26.27 | 26.65 | 25.76 | 26.59 | 113,600 | +0.05(+0.19%) |
Sep 24, 2007 | 27.07 | 27.07 | 25.92 | 26.54 | 131,400 | -0.57(-2.10%) |
Sep 21, 2007 | 27.57 | 27.84 | 27.03 | 27.11 | 243,900 | -0.20(-0.73%) |
Sep 20, 2007 | 28.12 | 28.12 | 27.14 | 27.31 | 105,400 | -0.78(-2.78%) |
Sep 19, 2007 | 27.65 | 28.45 | 27.29 | 28.09 | 256,600 | +0.70(+2.56%) |
Sep 18, 2007 | 26.17 | 27.39 | 25.77 | 27.39 | 173,900 | +1.32(+5.06%) |
Sep 17, 2007 | 26.17 | 26.34 | 25.68 | 26.07 | 189,200 | -0.12(-0.46%) |
Sep 14, 2007 | 25.93 | 26.30 | 25.46 | 26.19 | 106,000 | -0.05(-0.19%) |
Sep 13, 2007 | 26.39 | 26.55 | 25.25 | 26.24 | 139,100 | -0.06(-0.23%) |
Sep 12, 2007 | 26.24 | 26.81 | 25.77 | 26.30 | 175,800 | +0.00(+0.00%) |
Sep 11, 2007 | 26.24 | 27.01 | 25.97 | 26.30 | 131,400 | +0.24(+0.92%) |
Sep 10, 2007 | 25.67 | 27.23 | 24.63 | 26.06 | 214,800 | +0.60(+2.36%) |
Sep 07, 2007 | 25.66 | 25.84 | 24.94 | 25.46 | 134,000 | -0.67(-2.56%) |
Sep 06, 2007 | 26.45 | 26.45 | 25.63 | 26.13 | 86,500 | -0.18(-0.68%) |
Sep 05, 2007 | 26.98 | 27.23 | 26.02 | 26.31 | 119,600 | -0.74(-2.74%) |
Sep 04, 2007 | 26.76 | 27.14 | 26.39 | 27.05 | 154,700 | +0.13(+0.48%) |
Aug 31, 2007 | 27.19 | 27.47 | 26.48 | 26.92 | 104,700 | +0.07(+0.26%) |
Aug 30, 2007 | 26.80 | 27.38 | 26.62 | 26.85 | 123,900 | -0.28(-1.03%) |
Aug 29, 2007 | 27.09 | 27.25 | 26.10 | 27.13 | 145,400 | +0.30(+1.12%) |
Aug 28, 2007 | 27.82 | 28.30 | 26.74 | 26.83 | 290,100 | -1.22(-4.35%) |
Aug 27, 2007 | 27.80 | 28.30 | 26.11 | 28.05 | 248,100 | +0.45(+1.63%) |
Aug 24, 2007 | 27.00 | 27.67 | 26.76 | 27.60 | 161,600 | +0.80(+2.99%) |
Aug 23, 2007 | 26.71 | 27.05 | 26.19 | 26.80 | 199,400 | +0.43(+1.63%) |
Aug 22, 2007 | 25.24 | 26.60 | 25.06 | 26.37 | 179,100 | +1.41(+5.65%) |
Aug 21, 2007 | 25.00 | 25.73 | 24.68 | 24.96 | 106,400 | -0.04(-0.16%) |
Aug 20, 2007 | 26.17 | 26.57 | 24.70 | 25.00 | 200,600 | -1.07(-4.10%) |
Aug 17, 2007 | 26.10 | 27.78 | 25.65 | 26.07 | 431,400 | -0.03(-0.11%) |
Aug 16, 2007 | 25.48 | 26.44 | 24.10 | 26.10 | 444,800 | +0.54(+2.11%) |
Aug 15, 2007 | 24.77 | 26.59 | 24.77 | 25.56 | 935,100 | +0.90(+3.65%) |
Aug 14, 2007 | 24.26 | 24.96 | 23.45 | 24.66 | 588,200 | +0.40(+1.65%) |
Aug 13, 2007 | 24.12 | 24.75 | 23.86 | 24.26 | 401,300 | +0.63(+2.67%) |
Aug 10, 2007 | 22.00 | 23.67 | 21.51 | 23.63 | 475,300 | +1.63(+7.41%) |
Aug 09, 2007 | 22.96 | 23.40 | 21.36 | 22.00 | 929,100 | -1.54(-6.54%) |
Aug 08, 2007 | 24.34 | 24.78 | 22.36 | 23.54 | 606,000 | -0.30(-1.26%) |
Aug 07, 2007 | 24.66 | 24.78 | 22.74 | 23.84 | 523,300 | -0.91(-3.68%) |
Aug 06, 2007 | 24.77 | 25.14 | 23.73 | 24.75 | 599,400 | +0.60(+2.48%) |
Aug 03, 2007 | 24.13 | 25.86 | 23.25 | 24.15 | 1,122,500 | +1.51(+6.67%) |
Aug 02, 2007 | 22.90 | 23.62 | 22.17 | 22.64 | 299,800 | -0.20(-0.88%) |
Aug 01, 2007 | 22.39 | 23.15 | 22.36 | 22.84 | 341,300 | +0.43(+1.92%) |
Jul 31, 2007 | 23.01 | 23.25 | 22.38 | 22.41 | 139,200 | -0.41(-1.80%) |
Jul 30, 2007 | 22.89 | 22.92 | 22.09 | 22.82 | 219,000 | -0.08(-0.35%) |
Jul 27, 2007 | 23.78 | 24.42 | 22.88 | 22.90 | 257,700 | -1.01(-4.22%) |
Jul 26, 2007 | 24.20 | 24.61 | 23.61 | 23.91 | 350,300 | -0.85(-3.43%) |
Jul 25, 2007 | 24.51 | 24.89 | 24.30 | 24.76 | 146,800 | +0.38(+1.56%) |
Jul 24, 2007 | 24.33 | 24.50 | 24.02 | 24.38 | 271,900 | -0.39(-1.57%) |
Jul 23, 2007 | 24.18 | 24.91 | 24.13 | 24.77 | 174,000 | +0.64(+2.65%) |
Jul 20, 2007 | 25.24 | 25.24 | 24.04 | 24.13 | 310,100 | -1.17(-4.62%) |
Jul 19, 2007 | 25.60 | 25.71 | 25.04 | 25.30 | 94,100 | -0.17(-0.67%) |
Jul 18, 2007 | 25.33 | 25.47 | 25.00 | 25.47 | 136,400 | -0.10(-0.39%) |
Jul 17, 2007 | 25.76 | 26.03 | 25.54 | 25.57 | 125,900 | -0.18(-0.70%) |
Jul 16, 2007 | 26.08 | 26.12 | 25.60 | 25.75 | 187,900 | -0.45(-1.72%) |
Jul 13, 2007 | 26.30 | 26.49 | 26.13 | 26.20 | 114,400 | -0.16(-0.61%) |
Jul 12, 2007 | 26.11 | 26.59 | 25.89 | 26.36 | 99,100 | +0.36(+1.38%) |
Jul 11, 2007 | 25.79 | 26.43 | 25.70 | 26.00 | 129,300 | +0.25(+0.97%) |
Jul 10, 2007 | 26.25 | 26.53 | 25.67 | 25.75 | 118,500 | -0.75(-2.83%) |
Jul 09, 2007 | 26.20 | 26.68 | 26.19 | 26.50 | 206,800 | +0.49(+1.88%) |
Jul 06, 2007 | 26.26 | 26.50 | 25.94 | 26.01 | 87,200 | -0.20(-0.76%) |
Jul 05, 2007 | 26.68 | 26.68 | 25.79 | 26.21 | 127,900 | -0.47(-1.76%) |
Jul 03, 2007 | 26.81 | 26.86 | 26.61 | 26.68 | 74,200 | -0.15(-0.56%) |