Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.61 | 29.73 | 29.23 | 29.23 | 807,540 | -0.49(-1.66%) |
Sep 27, 2007 | 29.44 | 29.96 | 29.44 | 29.73 | 683,204 | +0.32(+1.09%) |
Sep 26, 2007 | 29.81 | 30.03 | 29.27 | 29.41 | 810,854 | -0.31(-1.05%) |
Sep 25, 2007 | 29.78 | 29.90 | 29.59 | 29.72 | 429,343 | -0.26(-0.86%) |
Sep 24, 2007 | 30.50 | 30.60 | 29.89 | 29.98 | 422,428 | -0.63(-2.06%) |
Sep 21, 2007 | 31.27 | 31.27 | 30.48 | 30.61 | 814,888 | -0.42(-1.34%) |
Sep 20, 2007 | 31.33 | 31.39 | 30.91 | 31.03 | 560,740 | -0.45(-1.43%) |
Sep 19, 2007 | 31.52 | 32.21 | 31.23 | 31.48 | 1,314,540 | +0.56(+1.80%) |
Sep 18, 2007 | 30.17 | 30.92 | 29.77 | 30.92 | 770,369 | +0.90(+2.98%) |
Sep 17, 2007 | 30.11 | 30.25 | 29.94 | 30.03 | 394,621 | -0.11(-0.37%) |
Sep 14, 2007 | 30.03 | 30.40 | 29.85 | 30.14 | 502,822 | -0.21(-0.69%) |
Sep 13, 2007 | 30.22 | 30.50 | 29.71 | 30.35 | 443,463 | +0.29(+0.97%) |
Sep 12, 2007 | 30.12 | 30.35 | 29.89 | 30.05 | 410,469 | -0.10(-0.35%) |
Sep 11, 2007 | 30.41 | 30.68 | 29.95 | 30.16 | 477,752 | -0.01(-0.02%) |
Sep 10, 2007 | 30.50 | 30.74 | 29.68 | 30.16 | 1,212,247 | +0.65(+2.21%) |
Sep 07, 2007 | 29.60 | 29.71 | 29.35 | 29.51 | 453,548 | -0.42(-1.41%) |
Sep 06, 2007 | 29.67 | 29.98 | 29.48 | 29.94 | 572,410 | +0.31(+1.05%) |
Sep 05, 2007 | 29.48 | 29.80 | 29.32 | 29.62 | 509,305 | +0.01(+0.02%) |
Sep 04, 2007 | 29.28 | 29.80 | 29.28 | 29.62 | 395,918 | +0.15(+0.49%) |
Aug 31, 2007 | 29.40 | 29.57 | 28.96 | 29.47 | 623,845 | +0.36(+1.24%) |
Aug 30, 2007 | 29.13 | 29.35 | 28.97 | 29.11 | 520,255 | -0.37(-1.27%) |
Aug 29, 2007 | 29.23 | 29.53 | 29.01 | 29.48 | 516,941 | +0.37(+1.29%) |
Aug 28, 2007 | 29.67 | 29.67 | 29.10 | 29.11 | 473,862 | -0.65(-2.17%) |
Aug 27, 2007 | 30.05 | 30.11 | 29.55 | 29.76 | 360,475 | -0.33(-1.08%) |
Aug 24, 2007 | 30.14 | 30.14 | 29.39 | 30.08 | 714,756 | -0.06(-0.18%) |
Aug 23, 2007 | 30.43 | 30.64 | 30.06 | 30.14 | 501,669 | -0.22(-0.73%) |
Aug 22, 2007 | 30.71 | 30.89 | 30.14 | 30.36 | 1,101,021 | -0.12(-0.41%) |
Aug 21, 2007 | 29.96 | 30.55 | 29.71 | 30.48 | 586,097 | +0.41(+1.36%) |
Aug 20, 2007 | 30.38 | 30.64 | 29.66 | 30.07 | 802,786 | -0.12(-0.39%) |
Aug 17, 2007 | 29.55 | 30.47 | 29.46 | 30.19 | 1,014,864 | +1.22(+4.22%) |
Aug 16, 2007 | 27.85 | 29.03 | 27.76 | 28.97 | 1,162,109 | +0.89(+3.16%) |
Aug 15, 2007 | 28.51 | 29.50 | 28.01 | 28.08 | 677,008 | -0.38(-1.34%) |
Aug 14, 2007 | 28.64 | 29.14 | 28.44 | 28.46 | 789,387 | +0.01(+0.05%) |
Aug 13, 2007 | 28.73 | 29.39 | 28.37 | 28.45 | 870,933 | -0.12(-0.44%) |
Aug 10, 2007 | 27.97 | 28.89 | 27.30 | 28.58 | 1,010,830 | +0.60(+2.16%) |
Aug 09, 2007 | 29.26 | 29.67 | 27.73 | 27.97 | 1,480,515 | -1.95(-6.52%) |
Aug 08, 2007 | 29.83 | 30.54 | 29.58 | 29.92 | 1,447,234 | -0.04(-0.14%) |
Aug 07, 2007 | 29.65 | 30.59 | 29.51 | 29.96 | 1,264,691 | +0.12(+0.40%) |
Aug 06, 2007 | 29.15 | 29.85 | 28.56 | 29.85 | 1,220,748 | +0.67(+2.28%) |
Aug 03, 2007 | 29.22 | 30.24 | 29.10 | 29.18 | 1,196,975 | -1.06(-3.51%) |
Aug 02, 2007 | 30.19 | 30.73 | 30.06 | 30.24 | 762,157 | +0.04(+0.14%) |
Aug 01, 2007 | 30.19 | 30.50 | 29.67 | 30.20 | 1,056,934 | +0.03(+0.12%) |
Jul 31, 2007 | 30.37 | 30.69 | 30.16 | 30.16 | 1,388,739 | -0.03(-0.11%) |
Jul 30, 2007 | 30.00 | 30.37 | 29.73 | 30.20 | 976,540 | +0.31(+1.02%) |
Jul 27, 2007 | 29.92 | 30.19 | 29.72 | 29.89 | 1,112,259 | -0.02(-0.07%) |
Jul 26, 2007 | 30.26 | 30.30 | 29.42 | 29.91 | 1,113,124 | -0.41(-1.35%) |
Jul 25, 2007 | 29.08 | 40.11 | 28.51 | 30.32 | 1,500,541 | +1.83(+6.43%) |
Jul 24, 2007 | 27.76 | 28.63 | 27.60 | 28.49 | 1,009,822 | +0.49(+1.76%) |
Jul 23, 2007 | 28.15 | 28.32 | 27.99 | 28.00 | 386,985 | -0.20(-0.71%) |
Jul 20, 2007 | 28.41 | 28.53 | 27.94 | 28.20 | 398,799 | -0.35(-1.22%) |
Jul 19, 2007 | 28.80 | 28.82 | 28.52 | 28.55 | 339,008 | -0.15(-0.51%) |
Jul 18, 2007 | 29.14 | 29.21 | 28.47 | 28.69 | 456,717 | -0.63(-2.15%) |
Jul 17, 2007 | 29.45 | 29.64 | 29.17 | 29.32 | 335,262 | -0.17(-0.59%) |
Jul 16, 2007 | 29.60 | 29.85 | 29.44 | 29.50 | 241,613 | -0.22(-0.72%) |
Jul 13, 2007 | 29.57 | 29.85 | 29.57 | 29.71 | 278,641 | +0.05(+0.16%) |
Jul 12, 2007 | 29.13 | 29.67 | 29.13 | 29.67 | 474,439 | +0.68(+2.35%) |
Jul 11, 2007 | 28.82 | 29.10 | 28.75 | 28.98 | 420,122 | +0.18(+0.63%) |
Jul 10, 2007 | 29.07 | 29.11 | 28.71 | 28.80 | 510,602 | -0.43(-1.47%) |
Jul 09, 2007 | 29.68 | 29.77 | 29.21 | 29.23 | 302,413 | -0.44(-1.47%) |
Jul 06, 2007 | 29.54 | 29.77 | 29.53 | 29.67 | 215,824 | +0.06(+0.19%) |
Jul 05, 2007 | 29.85 | 29.93 | 29.48 | 29.62 | 315,956 | -0.24(-0.81%) |
Jul 03, 2007 | 29.78 | 29.93 | 29.76 | 29.86 | 233,977 | +0.10(+0.33%) |