Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.54 | 30.30 | 29.30 | 30.11 | 499,523 | +0.28(+0.94%) |
Sep 27, 2007 | 29.53 | 29.83 | 29.38 | 29.83 | 220,606 | +0.35(+1.17%) |
Sep 26, 2007 | 29.29 | 29.79 | 28.86 | 29.49 | 273,027 | +0.37(+1.27%) |
Sep 25, 2007 | 29.32 | 29.34 | 28.74 | 29.12 | 434,192 | -0.29(-0.99%) |
Sep 24, 2007 | 29.74 | 29.74 | 29.22 | 29.41 | 449,380 | -0.21(-0.69%) |
Sep 21, 2007 | 29.33 | 29.89 | 29.33 | 29.62 | 798,551 | +0.31(+1.07%) |
Sep 20, 2007 | 29.65 | 29.65 | 29.06 | 29.30 | 414,586 | -0.26(-0.89%) |
Sep 19, 2007 | 29.10 | 29.67 | 28.72 | 29.57 | 986,193 | +0.47(+1.60%) |
Sep 18, 2007 | 28.00 | 29.10 | 28.00 | 29.10 | 512,088 | +1.24(+4.44%) |
Sep 17, 2007 | 28.01 | 28.20 | 27.80 | 27.86 | 309,489 | -0.17(-0.61%) |
Sep 14, 2007 | 27.72 | 28.32 | 27.38 | 28.03 | 483,917 | +0.33(+1.19%) |
Sep 13, 2007 | 27.33 | 27.95 | 26.97 | 27.70 | 291,695 | +0.51(+1.88%) |
Sep 12, 2007 | 27.26 | 27.66 | 27.19 | 27.19 | 287,035 | -0.09(-0.34%) |
Sep 11, 2007 | 27.34 | 27.53 | 26.62 | 27.28 | 213,593 | +0.01(+0.03%) |
Sep 10, 2007 | 27.36 | 27.54 | 26.66 | 27.28 | 333,343 | +0.09(+0.33%) |
Sep 07, 2007 | 27.82 | 28.09 | 27.07 | 27.19 | 343,358 | -1.21(-4.25%) |
Sep 06, 2007 | 28.37 | 28.58 | 27.66 | 28.39 | 388,349 | -0.01(-0.03%) |
Sep 05, 2007 | 28.42 | 28.49 | 27.94 | 28.40 | 594,718 | -0.10(-0.34%) |
Sep 04, 2007 | 27.77 | 28.69 | 27.77 | 28.50 | 295,306 | +0.59(+2.10%) |
Aug 31, 2007 | 27.82 | 27.94 | 27.26 | 27.91 | 271,086 | +0.46(+1.68%) |
Aug 30, 2007 | 27.38 | 27.85 | 27.16 | 27.45 | 211,779 | -0.11(-0.39%) |
Aug 29, 2007 | 26.88 | 27.56 | 26.80 | 27.56 | 292,393 | +0.88(+3.32%) |
Aug 28, 2007 | 27.23 | 27.31 | 26.64 | 26.67 | 323,781 | -0.67(-2.44%) |
Aug 27, 2007 | 26.48 | 27.52 | 26.48 | 27.34 | 396,802 | +0.21(+0.77%) |
Aug 24, 2007 | 26.90 | 27.26 | 26.68 | 27.13 | 344,948 | +0.29(+1.08%) |
Aug 23, 2007 | 27.33 | 27.50 | 26.66 | 26.84 | 363,057 | -0.30(-1.10%) |
Aug 22, 2007 | 26.39 | 27.20 | 26.36 | 27.14 | 530,083 | +1.10(+4.22%) |
Aug 21, 2007 | 25.90 | 26.24 | 25.63 | 26.04 | 480,293 | +0.02(+0.09%) |
Aug 20, 2007 | 26.00 | 26.20 | 25.81 | 26.02 | 338,642 | +0.06(+0.24%) |
Aug 17, 2007 | 26.49 | 27.12 | 25.84 | 25.96 | 533,317 | +0.19(+0.75%) |
Aug 16, 2007 | 25.97 | 26.33 | 25.04 | 25.76 | 966,402 | -0.31(-1.21%) |
Aug 15, 2007 | 26.68 | 27.28 | 25.99 | 26.08 | 483,891 | -0.62(-2.31%) |
Aug 14, 2007 | 27.16 | 27.83 | 26.67 | 26.69 | 697,537 | -0.47(-1.73%) |
Aug 13, 2007 | 28.80 | 29.10 | 27.16 | 27.16 | 611,940 | -1.54(-5.37%) |
Aug 10, 2007 | 25.15 | 28.82 | 25.12 | 28.70 | 941,172 | +3.17(+12.41%) |
Aug 09, 2007 | 25.17 | 26.55 | 25.11 | 25.53 | 1,642,956 | +0.26(+1.01%) |
Aug 08, 2007 | 27.44 | 27.44 | 25.08 | 25.28 | 1,149,910 | -1.97(-7.22%) |
Aug 07, 2007 | 27.15 | 27.44 | 26.72 | 27.24 | 749,713 | -0.09(-0.31%) |
Aug 06, 2007 | 27.61 | 28.11 | 26.92 | 27.33 | 715,671 | -0.06(-0.23%) |
Aug 03, 2007 | 27.60 | 28.16 | 27.33 | 27.39 | 686,459 | -0.70(-2.49%) |
Aug 02, 2007 | 27.78 | 28.24 | 27.78 | 28.09 | 840,415 | +0.39(+1.40%) |
Aug 01, 2007 | 27.90 | 28.12 | 27.38 | 27.70 | 669,330 | -0.23(-0.82%) |
Jul 31, 2007 | 27.99 | 29.04 | 27.83 | 27.93 | 806,188 | +0.07(+0.24%) |
Jul 30, 2007 | 27.75 | 28.10 | 27.37 | 27.87 | 347,734 | +0.15(+0.53%) |
Jul 27, 2007 | 27.29 | 28.39 | 26.98 | 27.72 | 852,024 | +0.33(+1.19%) |
Jul 26, 2007 | 27.94 | 28.02 | 26.91 | 27.39 | 515,410 | -0.70(-2.49%) |
Jul 25, 2007 | 28.25 | 28.76 | 27.38 | 28.09 | 610,319 | -0.20(-0.70%) |
Jul 24, 2007 | 29.02 | 29.02 | 28.15 | 28.29 | 506,405 | -1.01(-3.46%) |
Jul 23, 2007 | 29.65 | 29.74 | 29.20 | 29.30 | 426,463 | -0.22(-0.75%) |
Jul 20, 2007 | 29.95 | 29.95 | 29.49 | 29.52 | 460,940 | -0.43(-1.44%) |
Jul 19, 2007 | 29.45 | 30.16 | 29.45 | 29.95 | 396,632 | +0.57(+1.95%) |
Jul 18, 2007 | 28.94 | 29.47 | 28.83 | 29.38 | 348,242 | +0.36(+1.26%) |
Jul 17, 2007 | 29.41 | 29.55 | 28.99 | 29.01 | 301,280 | -0.40(-1.35%) |
Jul 16, 2007 | 29.39 | 29.76 | 29.13 | 29.41 | 188,675 | -0.00(-0.01%) |
Jul 13, 2007 | 29.26 | 29.47 | 29.15 | 29.41 | 294,419 | +0.13(+0.45%) |
Jul 12, 2007 | 29.15 | 29.33 | 29.07 | 29.28 | 379,993 | +0.24(+0.81%) |
Jul 11, 2007 | 29.03 | 29.10 | 28.86 | 29.05 | 299,069 | +0.06(+0.21%) |
Jul 10, 2007 | 29.39 | 29.43 | 28.95 | 28.98 | 475,121 | -0.43(-1.48%) |
Jul 09, 2007 | 29.30 | 29.48 | 29.20 | 29.42 | 261,859 | +0.22(+0.76%) |
Jul 06, 2007 | 29.02 | 29.20 | 28.83 | 29.20 | 280,411 | +0.17(+0.59%) |
Jul 05, 2007 | 29.10 | 29.29 | 28.84 | 29.03 | 312,641 | -0.03(-0.11%) |
Jul 03, 2007 | 29.31 | 29.38 | 28.85 | 29.06 | 240,645 | -0.24(-0.81%) |