Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.33 | 33.94 | 31.54 | 31.87 | 520,931 | -0.50(-1.54%) |
Sep 27, 2007 | 28.34 | 32.70 | 27.26 | 32.37 | 1,017,839 | +4.33(+15.44%) |
Sep 26, 2007 | 27.50 | 28.34 | 26.65 | 28.04 | 179,232 | +0.74(+2.71%) |
Sep 25, 2007 | 26.00 | 27.32 | 25.66 | 27.30 | 162,070 | +1.17(+4.48%) |
Sep 24, 2007 | 25.73 | 27.32 | 25.63 | 26.13 | 129,729 | +0.56(+2.19%) |
Sep 21, 2007 | 26.03 | 26.39 | 25.26 | 25.57 | 151,968 | -0.19(-0.74%) |
Sep 20, 2007 | 26.14 | 26.71 | 25.38 | 25.76 | 116,083 | -0.40(-1.53%) |
Sep 19, 2007 | 26.04 | 26.89 | 25.20 | 26.16 | 181,375 | +0.16(+0.62%) |
Sep 18, 2007 | 23.94 | 26.00 | 23.56 | 26.00 | 166,400 | +2.21(+9.29%) |
Sep 17, 2007 | 24.50 | 24.50 | 23.35 | 23.79 | 97,208 | -0.69(-2.82%) |
Sep 14, 2007 | 24.09 | 24.65 | 23.53 | 24.48 | 146,455 | +0.04(+0.16%) |
Sep 13, 2007 | 23.89 | 24.88 | 23.03 | 24.44 | 208,246 | +0.79(+3.34%) |
Sep 12, 2007 | 23.16 | 24.05 | 22.31 | 23.65 | 223,415 | +0.31(+1.33%) |
Sep 11, 2007 | 24.70 | 24.70 | 22.50 | 23.34 | 443,548 | -1.27(-5.16%) |
Sep 10, 2007 | 25.17 | 25.46 | 23.88 | 24.61 | 129,103 | -0.56(-2.22%) |
Sep 07, 2007 | 26.68 | 27.00 | 25.13 | 25.17 | 153,237 | -2.00(-7.36%) |
Sep 06, 2007 | 26.91 | 27.41 | 26.75 | 27.17 | 70,466 | +0.22(+0.82%) |
Sep 05, 2007 | 27.63 | 27.80 | 26.55 | 26.95 | 106,942 | -1.02(-3.65%) |
Sep 04, 2007 | 27.84 | 28.00 | 27.09 | 27.97 | 139,969 | +0.28(+1.01%) |
Aug 31, 2007 | 27.62 | 27.97 | 26.83 | 27.69 | 71,838 | +0.46(+1.69%) |
Aug 30, 2007 | 26.75 | 27.87 | 26.20 | 27.23 | 83,239 | -0.01(-0.04%) |
Aug 29, 2007 | 26.00 | 27.30 | 25.90 | 27.24 | 132,204 | +1.44(+5.58%) |
Aug 28, 2007 | 26.85 | 27.35 | 25.62 | 25.80 | 158,176 | -1.58(-5.77%) |
Aug 27, 2007 | 28.15 | 28.15 | 26.76 | 27.38 | 157,257 | -0.76(-2.70%) |
Aug 24, 2007 | 26.98 | 28.14 | 26.56 | 28.14 | 151,259 | +1.30(+4.84%) |
Aug 23, 2007 | 27.85 | 27.85 | 26.12 | 26.84 | 148,624 | -0.90(-3.24%) |
Aug 22, 2007 | 26.42 | 28.85 | 26.35 | 27.74 | 219,730 | +1.57(+6.00%) |
Aug 21, 2007 | 25.09 | 26.41 | 25.09 | 26.17 | 119,741 | +0.83(+3.28%) |
Aug 20, 2007 | 25.75 | 26.38 | 25.06 | 25.34 | 142,479 | -0.10(-0.39%) |
Aug 17, 2007 | 25.93 | 26.19 | 24.43 | 25.44 | 187,613 | +1.06(+4.35%) |
Aug 16, 2007 | 24.00 | 24.87 | 22.52 | 24.38 | 271,952 | -0.53(-2.13%) |
Aug 15, 2007 | 25.90 | 26.30 | 24.65 | 24.91 | 192,098 | -1.16(-4.45%) |
Aug 14, 2007 | 27.45 | 27.45 | 25.15 | 26.07 | 265,940 | -1.63(-5.88%) |
Aug 13, 2007 | 22.94 | 28.46 | 22.94 | 27.70 | 520,276 | +5.18(+23.00%) |
Aug 10, 2007 | 22.50 | 22.87 | 21.37 | 22.52 | 467,395 | -0.36(-1.57%) |
Aug 09, 2007 | 27.03 | 27.03 | 22.75 | 22.88 | 535,891 | -4.95(-17.79%) |
Aug 08, 2007 | 29.99 | 31.90 | 27.41 | 27.83 | 354,166 | -1.80(-6.07%) |
Aug 07, 2007 | 29.25 | 30.34 | 28.57 | 29.63 | 337,404 | +0.32(+1.09%) |
Aug 06, 2007 | 28.72 | 29.48 | 26.75 | 29.31 | 253,639 | +1.26(+4.49%) |
Aug 03, 2007 | 28.17 | 29.87 | 27.75 | 28.05 | 177,912 | -1.09(-3.74%) |
Aug 02, 2007 | 29.29 | 29.50 | 28.75 | 29.14 | 234,340 | -0.35(-1.19%) |
Aug 01, 2007 | 29.34 | 30.13 | 28.28 | 29.49 | 253,604 | -0.23(-0.77%) |
Jul 31, 2007 | 29.98 | 30.64 | 29.29 | 29.72 | 203,054 | +0.18(+0.61%) |
Jul 30, 2007 | 29.38 | 30.15 | 28.26 | 29.54 | 221,908 | -0.08(-0.27%) |
Jul 27, 2007 | 29.20 | 30.57 | 28.85 | 29.62 | 265,341 | -0.09(-0.30%) |
Jul 26, 2007 | 29.34 | 31.47 | 29.03 | 29.71 | 487,032 | -0.64(-2.11%) |
Jul 25, 2007 | 33.86 | 34.55 | 29.34 | 30.35 | 624,743 | -3.53(-10.42%) |
Jul 24, 2007 | 34.07 | 34.95 | 33.10 | 33.88 | 330,575 | -1.69(-4.75%) |
Jul 23, 2007 | 36.92 | 36.92 | 33.64 | 35.57 | 447,674 | -0.97(-2.65%) |
Jul 20, 2007 | 37.80 | 38.07 | 36.35 | 36.54 | 184,423 | -1.45(-3.82%) |
Jul 19, 2007 | 37.77 | 38.07 | 37.36 | 37.99 | 150,197 | +0.88(+2.37%) |
Jul 18, 2007 | 38.07 | 38.07 | 36.11 | 37.11 | 246,604 | -0.64(-1.70%) |
Jul 17, 2007 | 37.77 | 37.86 | 35.86 | 37.75 | 203,491 | -16.85(-30.86%) |
Jul 16, 2007 | 54.35 | 56.20 | 54.05 | 54.60 | 247,500 | +0.18(+0.33%) |
Jul 13, 2007 | 54.74 | 54.82 | 53.42 | 54.42 | 91,085 | -0.38(-0.69%) |
Jul 12, 2007 | 53.53 | 54.98 | 53.30 | 54.80 | 170,181 | +1.72(+3.24%) |
Jul 11, 2007 | 51.48 | 53.91 | 51.33 | 53.08 | 228,620 | +1.19(+2.29%) |
Jul 10, 2007 | 54.09 | 54.48 | 51.56 | 51.89 | 216,657 | -2.83(-5.17%) |
Jul 09, 2007 | 52.99 | 55.38 | 52.32 | 54.72 | 198,516 | +1.72(+3.25%) |
Jul 06, 2007 | 52.21 | 53.37 | 51.11 | 53.00 | 168,381 | +1.00(+1.92%) |
Jul 05, 2007 | 53.05 | 54.05 | 50.71 | 52.00 | 250,451 | -0.80(-1.52%) |
Jul 03, 2007 | 50.74 | 53.37 | 50.74 | 52.80 | 143,510 | +1.90(+3.73%) |