Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 31.47 | 31.88 | 30.49 | 30.63 | 603,000 | -0.84(-2.67%) |
Sep 27, 2007 | 31.51 | 31.79 | 31.00 | 31.47 | 312,300 | +0.01(+0.03%) |
Sep 26, 2007 | 30.72 | 31.70 | 30.66 | 31.46 | 294,000 | +0.94(+3.08%) |
Sep 25, 2007 | 30.75 | 31.06 | 30.36 | 30.52 | 333,800 | -0.48(-1.55%) |
Sep 24, 2007 | 31.24 | 31.95 | 30.77 | 31.00 | 350,500 | -0.10(-0.32%) |
Sep 21, 2007 | 31.55 | 31.93 | 31.02 | 31.10 | 552,600 | -0.15(-0.48%) |
Sep 20, 2007 | 31.25 | 32.00 | 30.95 | 31.25 | 442,000 | +0.47(+1.53%) |
Sep 19, 2007 | 30.94 | 31.20 | 30.38 | 30.78 | 533,900 | +0.15(+0.49%) |
Sep 18, 2007 | 29.84 | 30.73 | 29.25 | 30.63 | 348,000 | +1.04(+3.51%) |
Sep 17, 2007 | 29.79 | 30.00 | 29.55 | 29.59 | 583,100 | -0.26(-0.87%) |
Sep 14, 2007 | 29.52 | 29.97 | 29.22 | 29.85 | 309,100 | +0.09(+0.30%) |
Sep 13, 2007 | 29.50 | 30.02 | 29.00 | 29.76 | 438,300 | +0.45(+1.54%) |
Sep 12, 2007 | 29.47 | 29.81 | 29.16 | 29.31 | 282,000 | -0.29(-0.98%) |
Sep 11, 2007 | 28.72 | 29.67 | 28.72 | 29.60 | 508,300 | +1.04(+3.64%) |
Sep 10, 2007 | 29.05 | 29.29 | 27.79 | 28.56 | 823,400 | -0.42(-1.45%) |
Sep 07, 2007 | 29.72 | 29.72 | 28.59 | 28.98 | 636,900 | -1.19(-3.94%) |
Sep 06, 2007 | 29.11 | 30.83 | 29.21 | 30.17 | 749,200 | +1.06(+3.64%) |
Sep 05, 2007 | 29.49 | 29.60 | 28.92 | 29.11 | 640,100 | -0.46(-1.56%) |
Sep 04, 2007 | 29.36 | 30.05 | 29.22 | 29.57 | 647,900 | +0.04(+0.14%) |
Aug 31, 2007 | 29.78 | 30.00 | 29.17 | 29.53 | 570,000 | -0.13(-0.44%) |
Aug 30, 2007 | 28.02 | 30.43 | 27.90 | 29.66 | 1,322,200 | +1.64(+5.85%) |
Aug 29, 2007 | 27.10 | 28.80 | 26.55 | 28.02 | 1,568,100 | +3.77(+15.55%) |
Aug 28, 2007 | 24.76 | 25.13 | 24.02 | 24.25 | 886,000 | -0.53(-2.14%) |
Aug 27, 2007 | 24.91 | 25.18 | 24.70 | 24.78 | 507,900 | -0.17(-0.68%) |
Aug 24, 2007 | 24.44 | 25.03 | 24.27 | 24.95 | 391,700 | +0.45(+1.84%) |
Aug 23, 2007 | 24.92 | 25.00 | 24.30 | 24.50 | 563,500 | -0.29(-1.17%) |
Aug 22, 2007 | 25.30 | 25.45 | 24.58 | 24.79 | 615,700 | -0.21(-0.84%) |
Aug 21, 2007 | 24.69 | 25.39 | 24.52 | 25.00 | 382,400 | +0.31(+1.26%) |
Aug 20, 2007 | 24.00 | 24.82 | 23.41 | 24.69 | 825,400 | +0.81(+3.39%) |
Aug 17, 2007 | 24.50 | 24.55 | 23.56 | 23.88 | 572,700 | +0.28(+1.19%) |
Aug 16, 2007 | 23.52 | 24.09 | 23.05 | 23.60 | 927,400 | -0.13(-0.55%) |
Aug 15, 2007 | 25.77 | 26.00 | 23.60 | 23.73 | 997,300 | -2.01(-7.81%) |
Aug 14, 2007 | 26.10 | 26.59 | 25.73 | 25.74 | 405,000 | -0.34(-1.30%) |
Aug 13, 2007 | 26.39 | 27.69 | 26.01 | 26.08 | 495,800 | -0.31(-1.17%) |
Aug 10, 2007 | 24.67 | 26.89 | 24.13 | 26.39 | 777,500 | +1.52(+6.11%) |
Aug 09, 2007 | 25.90 | 26.31 | 24.84 | 24.87 | 1,096,400 | -1.43(-5.44%) |
Aug 08, 2007 | 26.55 | 26.89 | 24.53 | 26.30 | 1,096,100 | -0.15(-0.57%) |
Aug 07, 2007 | 27.21 | 27.18 | 25.60 | 26.45 | 761,800 | -0.76(-2.79%) |
Aug 06, 2007 | 27.34 | 27.77 | 26.56 | 27.21 | 725,800 | -0.21(-0.77%) |
Aug 03, 2007 | 27.93 | 28.80 | 27.37 | 27.42 | 560,700 | -1.38(-4.79%) |
Aug 02, 2007 | 28.42 | 28.95 | 28.42 | 28.80 | 385,800 | +0.40(+1.41%) |
Aug 01, 2007 | 27.99 | 28.49 | 27.24 | 28.40 | 480,100 | +0.45(+1.61%) |
Jul 31, 2007 | 28.47 | 29.00 | 27.90 | 27.95 | 466,300 | -0.52(-1.83%) |
Jul 30, 2007 | 27.75 | 28.54 | 27.17 | 28.47 | 495,100 | +0.69(+2.48%) |
Jul 27, 2007 | 28.28 | 28.70 | 27.52 | 27.78 | 924,100 | -0.65(-2.29%) |
Jul 26, 2007 | 29.14 | 29.35 | 27.86 | 28.43 | 893,300 | -1.28(-4.31%) |
Jul 25, 2007 | 30.31 | 30.42 | 29.23 | 29.71 | 479,000 | -0.41(-1.36%) |
Jul 24, 2007 | 31.08 | 31.10 | 30.01 | 30.12 | 467,500 | -1.32(-4.20%) |
Jul 23, 2007 | 30.80 | 31.75 | 30.69 | 31.44 | 446,300 | +0.80(+2.61%) |
Jul 20, 2007 | 31.16 | 31.16 | 30.11 | 30.64 | 543,500 | -0.59(-1.89%) |
Jul 19, 2007 | 31.25 | 31.52 | 31.16 | 31.23 | 262,788 | +0.20(+0.64%) |
Jul 18, 2007 | 31.30 | 31.37 | 30.35 | 31.03 | 358,700 | -0.52(-1.65%) |
Jul 17, 2007 | 31.57 | 31.86 | 31.43 | 31.55 | 504,700 | -0.07(-0.22%) |
Jul 16, 2007 | 31.30 | 32.18 | 31.22 | 31.62 | 418,100 | +0.41(+1.31%) |
Jul 13, 2007 | 30.85 | 31.22 | 30.70 | 31.21 | 511,800 | +0.21(+0.68%) |
Jul 12, 2007 | 30.50 | 31.10 | 30.47 | 31.00 | 500,800 | +0.66(+2.18%) |
Jul 11, 2007 | 30.19 | 30.43 | 29.93 | 30.34 | 414,700 | +0.07(+0.23%) |
Jul 10, 2007 | 30.76 | 31.04 | 30.25 | 30.27 | 307,800 | -0.86(-2.76%) |
Jul 09, 2007 | 30.90 | 31.31 | 30.44 | 31.13 | 364,200 | +0.36(+1.17%) |
Jul 06, 2007 | 30.19 | 30.86 | 30.00 | 30.77 | 249,400 | +0.47(+1.55%) |
Jul 05, 2007 | 30.35 | 30.56 | 29.99 | 30.30 | 150,000 | -0.10(-0.33%) |
Jul 03, 2007 | 30.27 | 30.48 | 30.00 | 30.40 | 73,400 | +0.16(+0.53%) |