Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 26.51 | 26.59 | 25.44 | 25.54 | 146,255 | -0.97(-3.65%) |
Sep 27, 2007 | 25.82 | 26.63 | 25.82 | 26.51 | 84,532 | +0.75(+2.92%) |
Sep 26, 2007 | 25.85 | 25.92 | 25.26 | 25.76 | 145,852 | +0.06(+0.23%) |
Sep 25, 2007 | 25.96 | 26.08 | 25.54 | 25.70 | 105,867 | -0.38(-1.46%) |
Sep 24, 2007 | 26.61 | 26.61 | 25.81 | 26.08 | 115,393 | -0.59(-2.21%) |
Sep 21, 2007 | 27.02 | 27.22 | 26.56 | 26.67 | 144,242 | -0.30(-1.11%) |
Sep 20, 2007 | 27.28 | 27.48 | 26.63 | 26.96 | 122,505 | -0.31(-1.15%) |
Sep 19, 2007 | 27.17 | 28.02 | 27.17 | 27.28 | 219,248 | +0.35(+1.30%) |
Sep 18, 2007 | 25.00 | 26.99 | 25.05 | 26.93 | 237,765 | +1.92(+7.69%) |
Sep 17, 2007 | 25.97 | 26.01 | 24.79 | 25.00 | 234,142 | -0.96(-3.70%) |
Sep 14, 2007 | 26.08 | 26.25 | 25.40 | 25.97 | 181,141 | -0.11(-0.43%) |
Sep 13, 2007 | 25.94 | 26.64 | 25.39 | 26.08 | 160,880 | +0.21(+0.81%) |
Sep 12, 2007 | 25.95 | 26.34 | 25.51 | 25.87 | 119,553 | -0.13(-0.49%) |
Sep 11, 2007 | 25.82 | 26.21 | 25.18 | 26.00 | 135,118 | +0.28(+1.07%) |
Sep 10, 2007 | 26.16 | 26.26 | 25.16 | 25.72 | 167,052 | -0.33(-1.26%) |
Sep 07, 2007 | 25.81 | 26.23 | 25.53 | 26.05 | 291,570 | -0.43(-1.63%) |
Sep 06, 2007 | 28.21 | 28.35 | 26.37 | 26.48 | 302,976 | -1.74(-6.15%) |
Sep 05, 2007 | 28.02 | 28.71 | 27.87 | 28.22 | 162,624 | -0.03(-0.11%) |
Sep 04, 2007 | 27.52 | 28.65 | 27.46 | 28.25 | 124,518 | +0.63(+2.27%) |
Aug 31, 2007 | 27.58 | 27.81 | 27.49 | 27.62 | 132,837 | +0.28(+1.01%) |
Aug 30, 2007 | 27.08 | 27.62 | 27.08 | 27.34 | 76,079 | -0.08(-0.30%) |
Aug 29, 2007 | 26.89 | 27.58 | 26.67 | 27.43 | 88,960 | +0.76(+2.85%) |
Aug 28, 2007 | 28.07 | 28.07 | 26.62 | 26.67 | 152,293 | -1.54(-5.44%) |
Aug 27, 2007 | 28.60 | 28.76 | 28.19 | 28.20 | 90,302 | -0.54(-1.87%) |
Aug 24, 2007 | 28.16 | 28.89 | 28.05 | 28.74 | 82,788 | +0.64(+2.28%) |
Aug 23, 2007 | 29.02 | 29.16 | 27.95 | 28.10 | 104,793 | -0.78(-2.68%) |
Aug 22, 2007 | 28.75 | 29.17 | 28.37 | 28.87 | 77,689 | +0.31(+1.10%) |
Aug 21, 2007 | 28.46 | 28.83 | 28.24 | 28.56 | 89,094 | -0.20(-0.70%) |
Aug 20, 2007 | 29.04 | 29.06 | 28.13 | 28.76 | 136,460 | -0.51(-1.76%) |
Aug 17, 2007 | 29.48 | 32.17 | 28.73 | 29.27 | 393,010 | +1.24(+4.44%) |
Aug 16, 2007 | 25.67 | 28.16 | 25.67 | 28.03 | 463,051 | +2.17(+8.39%) |
Aug 15, 2007 | 26.08 | 26.66 | 25.60 | 25.86 | 257,623 | -0.18(-0.69%) |
Aug 14, 2007 | 27.07 | 27.58 | 26.01 | 26.04 | 224,883 | -0.98(-3.61%) |
Aug 13, 2007 | 28.80 | 28.80 | 26.74 | 27.02 | 432,861 | -1.53(-5.35%) |
Aug 10, 2007 | 31.01 | 31.23 | 28.14 | 28.54 | 600,719 | -3.26(-10.26%) |
Aug 09, 2007 | 30.78 | 33.57 | 30.43 | 31.81 | 834,459 | +1.04(+3.37%) |
Aug 08, 2007 | 28.99 | 31.42 | 28.76 | 30.77 | 692,497 | +2.48(+8.77%) |
Aug 07, 2007 | 27.38 | 28.86 | 26.92 | 28.29 | 318,540 | +0.67(+2.43%) |
Aug 06, 2007 | 26.43 | 28.10 | 25.44 | 27.62 | 329,141 | +1.70(+6.56%) |
Aug 03, 2007 | 26.39 | 27.43 | 25.92 | 25.92 | 323,908 | -1.51(-5.51%) |
Aug 02, 2007 | 26.91 | 27.48 | 26.89 | 27.43 | 268,760 | +0.57(+2.14%) |
Aug 01, 2007 | 27.19 | 27.44 | 26.38 | 26.86 | 417,699 | -0.33(-1.21%) |
Jul 31, 2007 | 27.46 | 27.91 | 27.19 | 27.19 | 285,532 | -0.27(-0.98%) |
Jul 30, 2007 | 26.95 | 27.85 | 26.77 | 27.46 | 473,785 | -0.08(-0.30%) |
Jul 27, 2007 | 25.15 | 28.45 | 24.59 | 27.54 | 742,680 | -0.04(-0.14%) |
Jul 26, 2007 | 27.73 | 28.08 | 27.28 | 27.58 | 192,278 | -0.68(-2.40%) |
Jul 25, 2007 | 28.04 | 28.37 | 27.57 | 28.25 | 213,076 | +0.31(+1.12%) |
Jul 24, 2007 | 28.66 | 28.73 | 27.78 | 27.94 | 166,650 | -1.13(-3.87%) |
Jul 23, 2007 | 29.42 | 29.50 | 28.98 | 29.07 | 158,062 | -0.30(-1.02%) |
Jul 20, 2007 | 29.85 | 29.85 | 28.98 | 29.36 | 472,578 | -0.48(-1.60%) |
Jul 19, 2007 | 29.87 | 30.00 | 29.72 | 29.84 | 111,234 | -0.03(-0.10%) |
Jul 18, 2007 | 29.89 | 29.99 | 29.54 | 29.87 | 286,874 | -0.16(-0.55%) |
Jul 17, 2007 | 29.96 | 30.26 | 29.96 | 30.03 | 185,435 | +0.08(+0.27%) |
Jul 16, 2007 | 30.18 | 30.32 | 29.79 | 29.95 | 153,098 | -0.34(-1.11%) |
Jul 13, 2007 | 30.44 | 30.50 | 30.24 | 30.29 | 64,942 | -0.16(-0.51%) |
Jul 12, 2007 | 29.97 | 30.53 | 29.87 | 30.44 | 83,593 | +0.61(+2.05%) |
Jul 11, 2007 | 29.74 | 30.03 | 29.68 | 29.83 | 113,649 | +0.10(+0.33%) |
Jul 10, 2007 | 30.56 | 30.68 | 29.61 | 29.74 | 219,114 | -1.07(-3.48%) |
Jul 09, 2007 | 30.44 | 31.00 | 30.15 | 30.81 | 162,222 | +0.37(+1.20%) |
Jul 06, 2007 | 30.56 | 30.62 | 30.19 | 30.44 | 111,771 | -0.11(-0.37%) |
Jul 05, 2007 | 30.38 | 30.74 | 30.29 | 30.56 | 154,976 | +0.33(+1.08%) |
Jul 03, 2007 | 29.98 | 30.34 | 29.84 | 30.23 | 70,041 | +0.22(+0.75%) |