Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 27.67 | 27.76 | 27.26 | 27.40 | 643,380 | -0.06(-0.22%) |
Sep 27, 2007 | 27.00 | 27.56 | 26.82 | 27.47 | 657,847 | +0.46(+1.72%) |
Sep 26, 2007 | 26.78 | 27.22 | 26.69 | 27.00 | 265,140 | +0.19(+0.71%) |
Sep 25, 2007 | 27.18 | 27.20 | 26.67 | 26.81 | 181,091 | -0.09(-0.34%) |
Sep 24, 2007 | 27.52 | 27.69 | 26.70 | 26.90 | 426,227 | -0.68(-2.46%) |
Sep 21, 2007 | 27.79 | 27.95 | 27.51 | 27.58 | 446,008 | -0.14(-0.52%) |
Sep 20, 2007 | 27.80 | 28.38 | 27.57 | 27.73 | 355,619 | -0.21(-0.76%) |
Sep 19, 2007 | 28.20 | 28.68 | 27.84 | 27.94 | 653,063 | -0.21(-0.73%) |
Sep 18, 2007 | 27.44 | 28.17 | 27.02 | 28.14 | 610,859 | +0.70(+2.55%) |
Sep 17, 2007 | 27.39 | 27.63 | 27.21 | 27.44 | 262,696 | -0.11(-0.41%) |
Sep 14, 2007 | 26.99 | 27.58 | 26.88 | 27.56 | 500,896 | +0.52(+1.92%) |
Sep 13, 2007 | 26.70 | 27.18 | 26.49 | 27.04 | 482,387 | +0.40(+1.52%) |
Sep 12, 2007 | 26.89 | 27.02 | 26.52 | 26.64 | 436,871 | -0.24(-0.91%) |
Sep 11, 2007 | 26.71 | 27.02 | 26.68 | 26.88 | 269,970 | +0.19(+0.71%) |
Sep 10, 2007 | 27.00 | 27.04 | 26.56 | 26.69 | 443,097 | -0.18(-0.65%) |
Sep 07, 2007 | 27.07 | 27.15 | 26.75 | 26.86 | 276,632 | -0.46(-1.70%) |
Sep 06, 2007 | 27.01 | 27.43 | 27.01 | 27.33 | 480,038 | +0.28(+1.04%) |
Sep 05, 2007 | 26.91 | 27.15 | 26.48 | 27.05 | 703,415 | +0.05(+0.17%) |
Sep 04, 2007 | 27.19 | 27.32 | 27.00 | 27.00 | 532,161 | -0.28(-1.03%) |
Aug 31, 2007 | 27.44 | 27.52 | 27.05 | 27.28 | 380,143 | +0.08(+0.31%) |
Aug 30, 2007 | 27.20 | 27.58 | 26.82 | 27.20 | 401,913 | -0.18(-0.67%) |
Aug 29, 2007 | 27.36 | 27.46 | 27.08 | 27.38 | 783,760 | +0.11(+0.39%) |
Aug 28, 2007 | 27.82 | 27.87 | 27.28 | 27.28 | 583,925 | -0.72(-2.56%) |
Aug 27, 2007 | 28.42 | 28.58 | 27.92 | 27.99 | 310,660 | -0.56(-1.95%) |
Aug 24, 2007 | 28.50 | 28.63 | 27.91 | 28.55 | 364,568 | +0.02(+0.08%) |
Aug 23, 2007 | 28.94 | 28.94 | 28.40 | 28.53 | 754,399 | -0.21(-0.74%) |
Aug 22, 2007 | 28.64 | 28.92 | 28.42 | 28.74 | 703,697 | +0.26(+0.91%) |
Aug 21, 2007 | 27.73 | 28.54 | 27.63 | 28.48 | 775,277 | +0.62(+2.24%) |
Aug 20, 2007 | 28.26 | 28.42 | 27.54 | 27.85 | 700,777 | -0.40(-1.43%) |
Aug 17, 2007 | 28.32 | 29.04 | 27.60 | 28.26 | 1,125,389 | +1.10(+4.04%) |
Aug 16, 2007 | 26.60 | 27.74 | 26.58 | 27.16 | 2,025,688 | +0.48(+1.80%) |
Aug 15, 2007 | 27.17 | 27.50 | 26.61 | 26.68 | 701,285 | -0.60(-2.21%) |
Aug 14, 2007 | 27.34 | 27.80 | 27.21 | 27.28 | 755,995 | +0.06(+0.22%) |
Aug 13, 2007 | 27.29 | 28.11 | 27.19 | 27.22 | 1,055,416 | +0.01(+0.03%) |
Aug 10, 2007 | 26.64 | 27.60 | 26.29 | 27.21 | 1,192,180 | +0.46(+1.74%) |
Aug 09, 2007 | 26.68 | 26.89 | 26.28 | 26.75 | 1,405,419 | -0.30(-1.10%) |
Aug 08, 2007 | 27.28 | 27.67 | 26.74 | 27.05 | 1,634,639 | -0.21(-0.78%) |
Aug 07, 2007 | 27.82 | 27.91 | 27.08 | 27.26 | 1,461,978 | -0.59(-2.13%) |
Aug 06, 2007 | 27.19 | 27.91 | 26.77 | 27.85 | 1,243,877 | +0.85(+3.16%) |
Aug 03, 2007 | 27.14 | 28.33 | 26.96 | 27.00 | 840,757 | -1.20(-4.24%) |
Aug 02, 2007 | 28.03 | 28.64 | 27.87 | 28.20 | 788,753 | +0.30(+1.09%) |
Aug 01, 2007 | 28.00 | 28.37 | 27.50 | 27.89 | 877,926 | -0.05(-0.16%) |
Jul 31, 2007 | 28.51 | 28.82 | 27.85 | 27.94 | 999,053 | -0.40(-1.40%) |
Jul 30, 2007 | 27.99 | 28.40 | 27.67 | 28.33 | 779,678 | +0.57(+2.06%) |
Jul 27, 2007 | 27.90 | 28.19 | 27.68 | 27.76 | 1,165,468 | -0.10(-0.36%) |
Jul 26, 2007 | 28.07 | 28.10 | 27.67 | 27.86 | 1,032,601 | -0.35(-1.24%) |
Jul 25, 2007 | 28.39 | 28.59 | 28.01 | 28.21 | 742,281 | -0.14(-0.48%) |
Jul 24, 2007 | 28.93 | 28.96 | 28.24 | 28.35 | 786,558 | -0.65(-2.23%) |
Jul 23, 2007 | 29.30 | 29.42 | 28.97 | 29.00 | 719,934 | -0.27(-0.91%) |
Jul 20, 2007 | 30.00 | 30.07 | 29.25 | 29.26 | 831,883 | -0.91(-3.01%) |
Jul 19, 2007 | 30.10 | 30.68 | 29.77 | 30.17 | 1,841,900 | +1.06(+3.64%) |
Jul 18, 2007 | 29.87 | 29.87 | 28.75 | 29.11 | 931,556 | -0.64(-2.15%) |
Jul 17, 2007 | 29.94 | 30.03 | 29.71 | 29.75 | 641,685 | -0.22(-0.74%) |
Jul 16, 2007 | 29.97 | 30.21 | 29.96 | 29.97 | 721,667 | -0.13(-0.43%) |
Jul 13, 2007 | 29.68 | 30.12 | 29.60 | 30.10 | 548,247 | +0.46(+1.54%) |
Jul 12, 2007 | 29.33 | 29.81 | 29.29 | 29.65 | 586,976 | +0.34(+1.17%) |
Jul 11, 2007 | 29.33 | 29.42 | 29.13 | 29.30 | 308,464 | +0.12(+0.42%) |
Jul 10, 2007 | 29.71 | 29.87 | 29.15 | 29.18 | 537,590 | -0.75(-2.50%) |
Jul 09, 2007 | 29.61 | 29.97 | 29.61 | 29.93 | 636,601 | +0.34(+1.13%) |
Jul 06, 2007 | 29.69 | 29.73 | 29.47 | 29.59 | 394,347 | -0.11(-0.36%) |
Jul 05, 2007 | 29.67 | 29.74 | 29.50 | 29.70 | 428,702 | +0.05(+0.18%) |
Jul 03, 2007 | 29.60 | 29.71 | 29.58 | 29.65 | 246,557 | +0.01(+0.03%) |