Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 25.38 | 25.80 | 25.07 | 25.13 | 648,733 | -0.23(-0.92%) |
Sep 27, 2007 | 25.66 | 25.69 | 25.21 | 25.37 | 520,974 | -0.12(-0.49%) |
Sep 26, 2007 | 25.63 | 25.73 | 25.18 | 25.49 | 1,055,964 | +0.07(+0.27%) |
Sep 25, 2007 | 24.82 | 26.25 | 24.61 | 25.42 | 719,181 | +0.87(+3.54%) |
Sep 24, 2007 | 24.69 | 25.22 | 24.24 | 24.55 | 517,117 | -0.07(-0.28%) |
Sep 21, 2007 | 24.35 | 25.24 | 24.17 | 24.62 | 485,980 | +0.50(+2.09%) |
Sep 20, 2007 | 24.88 | 24.97 | 24.08 | 24.12 | 674,244 | -0.79(-3.16%) |
Sep 19, 2007 | 26.02 | 26.32 | 24.78 | 24.91 | 593,102 | -0.85(-3.29%) |
Sep 18, 2007 | 25.32 | 26.12 | 25.19 | 25.75 | 600,884 | +0.62(+2.47%) |
Sep 17, 2007 | 25.53 | 25.53 | 25.01 | 25.13 | 810,446 | -0.41(-1.62%) |
Sep 14, 2007 | 25.27 | 25.88 | 25.14 | 25.55 | 422,702 | +0.02(+0.08%) |
Sep 13, 2007 | 25.38 | 25.62 | 24.92 | 25.53 | 663,714 | +0.28(+1.12%) |
Sep 12, 2007 | 25.41 | 25.78 | 25.21 | 25.24 | 314,811 | -0.27(-1.05%) |
Sep 11, 2007 | 25.65 | 25.65 | 25.13 | 25.51 | 403,124 | +0.05(+0.19%) |
Sep 10, 2007 | 25.77 | 26.79 | 25.06 | 25.46 | 734,866 | -0.30(-1.15%) |
Sep 07, 2007 | 26.31 | 26.74 | 25.55 | 25.76 | 664,474 | -1.07(-3.98%) |
Sep 06, 2007 | 28.67 | 28.67 | 26.42 | 26.83 | 1,227,829 | -1.68(-5.90%) |
Sep 05, 2007 | 29.65 | 30.29 | 28.47 | 28.51 | 648,647 | -1.55(-5.16%) |
Sep 04, 2007 | 29.75 | 30.57 | 29.33 | 30.06 | 770,569 | -2.24(-6.94%) |
Aug 31, 2007 | 32.39 | 32.44 | 32.02 | 32.31 | 147,021 | +0.45(+1.41%) |
Aug 30, 2007 | 31.93 | 32.41 | 31.71 | 31.86 | 172,994 | -0.46(-1.41%) |
Aug 29, 2007 | 32.01 | 32.42 | 30.98 | 32.31 | 470,185 | +0.52(+1.63%) |
Aug 28, 2007 | 32.62 | 32.62 | 31.79 | 31.80 | 158,183 | -1.05(-3.19%) |
Aug 27, 2007 | 33.38 | 33.48 | 32.77 | 32.84 | 138,602 | -0.58(-1.73%) |
Aug 24, 2007 | 33.13 | 33.48 | 32.90 | 33.42 | 224,962 | +0.37(+1.13%) |
Aug 23, 2007 | 32.78 | 33.43 | 32.26 | 33.05 | 269,865 | +0.64(+1.98%) |
Aug 22, 2007 | 32.42 | 33.08 | 32.32 | 32.41 | 286,292 | -0.29(-0.89%) |
Aug 21, 2007 | 33.66 | 33.66 | 32.54 | 32.70 | 171,216 | -0.85(-2.53%) |
Aug 20, 2007 | 33.69 | 33.72 | 32.80 | 33.55 | 111,831 | +0.00(+0.00%) |
Aug 17, 2007 | 34.05 | 34.10 | 32.26 | 33.55 | 471,817 | +0.57(+1.71%) |
Aug 16, 2007 | 31.57 | 32.98 | 31.42 | 32.98 | 387,924 | +1.31(+4.14%) |
Aug 15, 2007 | 32.51 | 33.11 | 31.57 | 31.67 | 405,338 | -1.18(-3.59%) |
Aug 14, 2007 | 33.53 | 33.82 | 32.75 | 32.85 | 191,071 | -0.56(-1.67%) |
Aug 13, 2007 | 34.37 | 35.19 | 33.28 | 33.41 | 401,183 | -0.46(-1.36%) |
Aug 10, 2007 | 30.71 | 34.81 | 30.71 | 33.87 | 686,769 | +2.63(+8.43%) |
Aug 09, 2007 | 33.44 | 33.53 | 30.79 | 31.24 | 1,066,805 | -2.64(-7.80%) |
Aug 08, 2007 | 35.16 | 35.16 | 32.51 | 33.88 | 1,094,938 | -0.98(-2.81%) |
Aug 07, 2007 | 36.11 | 36.64 | 34.62 | 34.86 | 698,850 | -1.39(-3.82%) |
Aug 06, 2007 | 35.76 | 36.34 | 35.22 | 36.24 | 680,565 | +0.59(+1.64%) |
Aug 03, 2007 | 36.10 | 37.66 | 35.44 | 35.66 | 791,769 | -1.92(-5.12%) |
Aug 02, 2007 | 37.41 | 37.88 | 37.08 | 37.58 | 763,285 | +0.46(+1.24%) |
Aug 01, 2007 | 37.30 | 38.08 | 36.41 | 37.12 | 641,638 | +0.06(+0.17%) |
Jul 31, 2007 | 36.33 | 37.91 | 36.25 | 37.06 | 956,618 | +2.52(+7.29%) |
Jul 30, 2007 | 34.24 | 34.72 | 34.04 | 34.54 | 402,765 | +0.31(+0.91%) |
Jul 27, 2007 | 34.04 | 34.35 | 33.86 | 34.23 | 380,642 | -0.08(-0.22%) |
Jul 26, 2007 | 34.01 | 34.55 | 33.72 | 34.30 | 333,205 | -0.31(-0.90%) |
Jul 25, 2007 | 34.26 | 34.81 | 34.06 | 34.62 | 267,941 | +0.59(+1.74%) |
Jul 24, 2007 | 34.34 | 34.57 | 33.79 | 34.02 | 286,520 | -0.60(-1.73%) |
Jul 23, 2007 | 34.63 | 34.84 | 34.46 | 34.62 | 152,909 | +0.12(+0.36%) |
Jul 20, 2007 | 34.90 | 35.09 | 34.34 | 34.50 | 173,293 | -0.51(-1.46%) |
Jul 19, 2007 | 35.37 | 35.39 | 34.58 | 35.01 | 116,216 | -0.10(-0.29%) |
Jul 18, 2007 | 35.08 | 35.26 | 34.73 | 35.11 | 180,914 | -0.01(-0.02%) |
Jul 17, 2007 | 34.69 | 35.39 | 34.69 | 35.12 | 149,805 | +0.57(+1.66%) |
Jul 16, 2007 | 35.66 | 35.66 | 34.47 | 34.55 | 188,652 | -0.87(-2.45%) |
Jul 13, 2007 | 35.55 | 35.55 | 35.10 | 35.42 | 93,323 | -0.17(-0.48%) |
Jul 12, 2007 | 34.99 | 35.62 | 34.92 | 35.59 | 145,466 | +0.85(+2.44%) |
Jul 11, 2007 | 34.44 | 34.75 | 34.12 | 34.74 | 146,976 | +0.33(+0.96%) |
Jul 10, 2007 | 35.74 | 35.74 | 34.39 | 34.41 | 250,167 | -1.49(-4.15%) |
Jul 09, 2007 | 35.74 | 36.04 | 35.58 | 35.90 | 175,564 | +0.17(+0.46%) |
Jul 06, 2007 | 35.45 | 35.84 | 35.44 | 35.73 | 176,608 | +0.28(+0.78%) |
Jul 05, 2007 | 35.48 | 35.75 | 35.13 | 35.46 | 191,267 | -0.02(-0.06%) |
Jul 03, 2007 | 35.62 | 35.64 | 35.22 | 35.48 | 79,263 | -0.16(-0.45%) |