Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 26.68 | 26.75 | 26.27 | 26.41 | 801,094 | -0.36(-1.35%) |
Sep 27, 2007 | 26.79 | 27.03 | 26.62 | 26.77 | 1,233,262 | +0.15(+0.55%) |
Sep 26, 2007 | 26.55 | 26.93 | 26.37 | 26.62 | 820,702 | +0.18(+0.68%) |
Sep 25, 2007 | 27.32 | 27.32 | 26.15 | 26.44 | 1,296,966 | -1.18(-4.27%) |
Sep 24, 2007 | 28.41 | 28.46 | 27.17 | 27.62 | 1,147,007 | -0.71(-2.52%) |
Sep 21, 2007 | 28.75 | 28.90 | 28.34 | 28.34 | 767,810 | -0.27(-0.93%) |
Sep 20, 2007 | 28.42 | 28.90 | 28.17 | 28.60 | 508,231 | +0.03(+0.12%) |
Sep 19, 2007 | 28.79 | 29.08 | 28.04 | 28.57 | 1,043,431 | -0.60(-2.06%) |
Sep 18, 2007 | 28.27 | 29.17 | 28.04 | 29.17 | 828,723 | +1.22(+4.37%) |
Sep 17, 2007 | 28.99 | 29.08 | 27.95 | 27.95 | 867,317 | -1.14(-3.93%) |
Sep 14, 2007 | 28.84 | 29.21 | 28.54 | 29.09 | 458,361 | -0.03(-0.12%) |
Sep 13, 2007 | 29.07 | 29.17 | 28.32 | 29.13 | 661,909 | +0.23(+0.80%) |
Sep 12, 2007 | 29.51 | 29.68 | 28.73 | 28.90 | 610,644 | -0.81(-2.72%) |
Sep 11, 2007 | 29.69 | 29.70 | 28.88 | 29.70 | 626,919 | +0.02(+0.06%) |
Sep 10, 2007 | 30.13 | 30.43 | 29.41 | 29.69 | 557,636 | -0.24(-0.80%) |
Sep 07, 2007 | 29.81 | 30.01 | 29.50 | 29.93 | 667,605 | -0.41(-1.36%) |
Sep 06, 2007 | 30.44 | 30.56 | 29.71 | 30.34 | 439,878 | -0.02(-0.06%) |
Sep 05, 2007 | 30.34 | 30.68 | 29.90 | 30.36 | 677,254 | -0.12(-0.40%) |
Sep 04, 2007 | 30.41 | 30.97 | 30.21 | 30.48 | 454,525 | +0.01(+0.03%) |
Aug 31, 2007 | 30.09 | 30.62 | 29.67 | 30.47 | 614,132 | +0.40(+1.32%) |
Aug 30, 2007 | 29.20 | 30.45 | 29.00 | 30.07 | 789,432 | +0.65(+2.19%) |
Aug 29, 2007 | 28.59 | 29.52 | 28.45 | 29.43 | 564,145 | +1.03(+3.64%) |
Aug 28, 2007 | 28.96 | 28.96 | 28.20 | 28.40 | 437,785 | -0.55(-1.90%) |
Aug 27, 2007 | 29.40 | 29.51 | 28.64 | 28.95 | 463,127 | -0.59(-2.01%) |
Aug 24, 2007 | 29.60 | 29.60 | 28.31 | 29.54 | 1,173,279 | +0.01(+0.03%) |
Aug 23, 2007 | 30.11 | 30.13 | 28.95 | 29.53 | 525,551 | -0.35(-1.18%) |
Aug 22, 2007 | 29.61 | 30.23 | 29.42 | 29.88 | 771,530 | +0.45(+1.52%) |
Aug 21, 2007 | 29.96 | 30.44 | 29.39 | 29.44 | 684,693 | -0.66(-2.20%) |
Aug 20, 2007 | 30.13 | 30.63 | 29.45 | 30.10 | 635,986 | +0.03(+0.11%) |
Aug 17, 2007 | 30.58 | 30.90 | 29.42 | 30.07 | 686,088 | +0.69(+2.34%) |
Aug 16, 2007 | 28.83 | 29.95 | 28.03 | 29.38 | 1,447,621 | +0.55(+1.91%) |
Aug 15, 2007 | 29.71 | 30.01 | 28.72 | 28.83 | 761,649 | -0.78(-2.64%) |
Aug 14, 2007 | 31.09 | 31.36 | 29.50 | 29.61 | 869,991 | -1.54(-4.94%) |
Aug 13, 2007 | 30.75 | 31.34 | 29.73 | 31.15 | 1,117,945 | +0.40(+1.29%) |
Aug 10, 2007 | 31.48 | 32.57 | 30.72 | 30.75 | 1,447,389 | -1.16(-3.64%) |
Aug 09, 2007 | 32.69 | 33.96 | 29.94 | 31.91 | 2,125,224 | -0.77(-2.37%) |
Aug 08, 2007 | 30.77 | 33.81 | 30.67 | 32.69 | 1,760,558 | +2.22(+7.28%) |
Aug 07, 2007 | 29.67 | 31.15 | 29.25 | 30.47 | 976,240 | +0.57(+1.90%) |
Aug 06, 2007 | 28.71 | 29.90 | 28.20 | 29.90 | 870,921 | +0.99(+3.42%) |
Aug 03, 2007 | 29.23 | 29.71 | 28.90 | 28.91 | 770,019 | -0.80(-2.69%) |
Aug 02, 2007 | 29.43 | 30.01 | 28.98 | 29.71 | 717,708 | +0.40(+1.35%) |
Aug 01, 2007 | 27.05 | 29.32 | 26.75 | 29.32 | 2,133,245 | -0.71(-2.38%) |
Jul 31, 2007 | 30.98 | 31.21 | 30.01 | 30.03 | 859,994 | -0.60(-1.97%) |
Jul 30, 2007 | 30.43 | 31.29 | 29.58 | 30.63 | 888,474 | +0.36(+1.19%) |
Jul 27, 2007 | 31.16 | 31.83 | 30.27 | 30.27 | 959,966 | -1.11(-3.54%) |
Jul 26, 2007 | 31.79 | 32.47 | 30.64 | 31.38 | 1,424,953 | -1.18(-3.62%) |
Jul 25, 2007 | 32.83 | 32.85 | 32.22 | 32.56 | 919,047 | -0.09(-0.26%) |
Jul 24, 2007 | 33.03 | 33.04 | 32.26 | 32.65 | 866,503 | -0.40(-1.20%) |
Jul 23, 2007 | 33.39 | 33.54 | 32.95 | 33.04 | 712,011 | +0.01(+0.03%) |
Jul 20, 2007 | 33.84 | 34.00 | 32.81 | 33.03 | 679,462 | -0.89(-2.61%) |
Jul 19, 2007 | 33.59 | 34.38 | 33.56 | 33.92 | 764,671 | +0.52(+1.55%) |
Jul 18, 2007 | 33.24 | 33.60 | 32.45 | 33.40 | 884,987 | +0.15(+0.47%) |
Jul 17, 2007 | 33.25 | 33.96 | 33.14 | 33.25 | 569,110 | -0.03(-0.10%) |
Jul 16, 2007 | 33.45 | 33.51 | 32.90 | 33.28 | 559,263 | -0.16(-0.49%) |
Jul 13, 2007 | 33.70 | 33.88 | 33.45 | 33.45 | 335,139 | +0.02(+0.05%) |
Jul 12, 2007 | 33.00 | 33.75 | 33.00 | 33.43 | 577,630 | +0.45(+1.36%) |
Jul 11, 2007 | 32.72 | 32.98 | 32.20 | 32.98 | 596,113 | +0.28(+0.87%) |
Jul 10, 2007 | 33.51 | 33.51 | 32.40 | 32.70 | 629,592 | -0.90(-2.69%) |
Jul 09, 2007 | 33.34 | 33.82 | 33.13 | 33.60 | 297,010 | +0.17(+0.51%) |
Jul 06, 2007 | 33.45 | 33.71 | 33.21 | 33.43 | 294,453 | +0.16(+0.49%) |
Jul 05, 2007 | 33.27 | 33.50 | 32.90 | 33.27 | 470,683 | -0.02(-0.05%) |
Jul 03, 2007 | 32.71 | 33.59 | 32.71 | 33.28 | 375,477 | +0.68(+2.08%) |