Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.55 | 30.77 | 29.94 | 30.30 | 122,310 | -0.22(-0.73%) |
Sep 27, 2007 | 30.63 | 30.91 | 30.19 | 30.52 | 77,986 | -0.03(-0.09%) |
Sep 26, 2007 | 30.46 | 30.77 | 30.13 | 30.55 | 84,385 | +0.36(+1.19%) |
Sep 25, 2007 | 30.49 | 30.66 | 30.10 | 30.19 | 116,563 | -0.14(-0.46%) |
Sep 24, 2007 | 30.55 | 30.77 | 30.16 | 30.33 | 128,632 | -0.28(-0.91%) |
Sep 21, 2007 | 31.46 | 31.60 | 30.58 | 30.60 | 212,316 | -0.61(-1.95%) |
Sep 20, 2007 | 31.43 | 31.60 | 30.80 | 31.21 | 84,975 | -0.39(-1.23%) |
Sep 19, 2007 | 31.35 | 31.82 | 30.99 | 31.60 | 115,161 | +0.42(+1.33%) |
Sep 18, 2007 | 30.05 | 31.32 | 29.77 | 31.18 | 136,507 | +1.25(+4.17%) |
Sep 17, 2007 | 30.38 | 30.38 | 29.55 | 29.94 | 50,649 | -0.47(-1.55%) |
Sep 14, 2007 | 29.49 | 30.49 | 29.33 | 30.41 | 85,681 | +0.61(+2.05%) |
Sep 13, 2007 | 30.08 | 30.24 | 29.55 | 29.80 | 62,527 | -0.14(-0.46%) |
Sep 12, 2007 | 30.08 | 30.30 | 29.88 | 29.94 | 49,672 | -0.36(-1.19%) |
Sep 11, 2007 | 29.97 | 30.35 | 29.83 | 30.30 | 60,033 | +0.44(+1.49%) |
Sep 10, 2007 | 30.33 | 30.44 | 29.19 | 29.85 | 70,396 | -0.33(-1.10%) |
Sep 07, 2007 | 30.19 | 30.46 | 30.08 | 30.19 | 80,575 | -0.55(-1.80%) |
Sep 06, 2007 | 30.85 | 30.91 | 30.19 | 30.74 | 72,562 | -0.11(-0.36%) |
Sep 05, 2007 | 30.77 | 30.99 | 29.91 | 30.85 | 184,775 | -0.22(-0.71%) |
Sep 04, 2007 | 30.85 | 31.55 | 30.66 | 31.07 | 104,828 | +0.08(+0.27%) |
Aug 31, 2007 | 31.13 | 31.52 | 30.74 | 30.99 | 97,762 | +0.25(+0.81%) |
Aug 30, 2007 | 30.24 | 31.10 | 30.21 | 30.74 | 146,911 | +0.14(+0.45%) |
Aug 29, 2007 | 30.19 | 30.88 | 30.19 | 30.60 | 92,642 | +0.55(+1.85%) |
Aug 28, 2007 | 30.27 | 30.46 | 29.74 | 30.05 | 143,407 | -0.47(-1.54%) |
Aug 27, 2007 | 30.33 | 30.66 | 29.80 | 30.52 | 94,444 | +0.17(+0.55%) |
Aug 24, 2007 | 29.94 | 30.35 | 29.60 | 30.35 | 57,301 | +0.36(+1.20%) |
Aug 23, 2007 | 30.60 | 30.77 | 29.74 | 29.99 | 76,591 | -0.42(-1.37%) |
Aug 22, 2007 | 30.55 | 30.91 | 30.02 | 30.41 | 100,361 | +0.22(+0.73%) |
Aug 21, 2007 | 30.08 | 30.91 | 29.58 | 30.19 | 184,757 | -0.03(-0.09%) |
Aug 20, 2007 | 31.18 | 31.38 | 29.88 | 30.21 | 149,426 | -0.89(-2.85%) |
Aug 17, 2007 | 31.32 | 31.46 | 29.97 | 31.10 | 264,682 | +1.03(+3.41%) |
Aug 16, 2007 | 27.69 | 30.63 | 27.53 | 30.08 | 308,061 | +2.80(+10.26%) |
Aug 15, 2007 | 27.03 | 28.52 | 27.03 | 27.28 | 117,224 | +0.17(+0.61%) |
Aug 14, 2007 | 27.75 | 28.14 | 27.08 | 27.11 | 133,900 | -0.67(-2.39%) |
Aug 13, 2007 | 29.77 | 30.49 | 27.78 | 27.78 | 193,434 | -2.00(-6.70%) |
Aug 10, 2007 | 30.02 | 30.63 | 29.38 | 29.77 | 255,188 | -1.14(-3.68%) |
Aug 09, 2007 | 29.80 | 32.35 | 28.52 | 30.91 | 826,147 | -0.08(-0.27%) |
Aug 08, 2007 | 28.41 | 31.82 | 28.30 | 30.99 | 681,457 | +2.74(+9.72%) |
Aug 07, 2007 | 27.17 | 28.36 | 26.97 | 28.25 | 293,099 | +0.86(+3.14%) |
Aug 06, 2007 | 25.72 | 27.53 | 25.56 | 27.39 | 369,473 | +1.86(+7.27%) |
Aug 03, 2007 | 25.56 | 26.50 | 25.47 | 25.53 | 167,216 | -0.83(-3.15%) |
Aug 02, 2007 | 26.20 | 26.42 | 25.64 | 26.36 | 177,492 | +0.28(+1.06%) |
Aug 01, 2007 | 25.64 | 26.08 | 25.50 | 26.08 | 247,744 | +0.36(+1.40%) |
Jul 31, 2007 | 26.28 | 26.39 | 25.67 | 25.72 | 207,112 | -0.36(-1.38%) |
Jul 30, 2007 | 25.72 | 26.17 | 25.34 | 26.08 | 142,177 | +0.28(+1.07%) |
Jul 27, 2007 | 25.89 | 26.20 | 25.59 | 25.81 | 212,172 | -0.11(-0.43%) |
Jul 26, 2007 | 25.78 | 27.72 | 25.50 | 25.92 | 290,590 | -0.06(-0.21%) |
Jul 25, 2007 | 26.25 | 26.42 | 25.78 | 25.97 | 215,142 | -0.14(-0.53%) |
Jul 24, 2007 | 26.44 | 27.03 | 25.92 | 26.11 | 189,892 | -0.58(-2.18%) |
Jul 23, 2007 | 26.72 | 27.25 | 26.56 | 26.69 | 143,927 | +0.03(+0.10%) |
Jul 20, 2007 | 26.72 | 26.97 | 26.44 | 26.67 | 296,806 | -0.11(-0.41%) |
Jul 19, 2007 | 26.94 | 27.03 | 26.69 | 26.78 | 119,886 | -0.03(-0.10%) |
Jul 18, 2007 | 26.81 | 26.89 | 26.58 | 26.81 | 248,718 | -0.28(-1.02%) |
Jul 17, 2007 | 27.03 | 27.66 | 27.03 | 27.08 | 77,851 | -0.11(-0.41%) |
Jul 16, 2007 | 27.11 | 27.44 | 27.03 | 27.19 | 136,874 | -0.08(-0.31%) |
Jul 13, 2007 | 27.36 | 27.44 | 27.22 | 27.28 | 63,420 | -0.14(-0.51%) |
Jul 12, 2007 | 27.36 | 27.66 | 27.22 | 27.41 | 89,572 | +0.19(+0.71%) |
Jul 11, 2007 | 27.11 | 27.30 | 26.97 | 27.22 | 156,278 | +0.08(+0.31%) |
Jul 10, 2007 | 27.47 | 27.64 | 27.11 | 27.14 | 153,792 | -0.39(-1.41%) |
Jul 09, 2007 | 27.72 | 27.78 | 27.47 | 27.53 | 90,311 | -0.08(-0.30%) |
Jul 06, 2007 | 27.75 | 27.80 | 27.53 | 27.61 | 81,817 | -0.19(-0.70%) |
Jul 05, 2007 | 28.47 | 28.47 | 27.61 | 27.80 | 75,585 | -0.14(-0.50%) |
Jul 03, 2007 | 27.72 | 28.00 | 27.72 | 27.94 | 61,195 | +0.30(+1.10%) |