Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 31.69 | 31.69 | 30.70 | 31.10 | 1,058,280 | -0.51(-1.61%) |
Sep 27, 2007 | 32.31 | 32.90 | 31.48 | 31.61 | 1,168,948 | -0.69(-2.14%) |
Sep 26, 2007 | 32.78 | 33.68 | 31.93 | 32.30 | 1,347,566 | -0.16(-0.49%) |
Sep 25, 2007 | 30.32 | 32.56 | 30.32 | 32.46 | 1,562,840 | +1.70(+5.53%) |
Sep 24, 2007 | 32.13 | 32.43 | 30.02 | 30.76 | 2,843,163 | -1.39(-4.32%) |
Sep 21, 2007 | 34.65 | 34.87 | 32.10 | 32.15 | 3,134,459 | -2.17(-6.32%) |
Sep 20, 2007 | 32.52 | 34.75 | 32.48 | 34.32 | 4,681,003 | +2.31(+7.22%) |
Sep 19, 2007 | 29.50 | 32.10 | 29.10 | 32.01 | 4,728,642 | +2.77(+9.47%) |
Sep 18, 2007 | 29.03 | 29.57 | 28.80 | 29.24 | 1,311,273 | +0.06(+0.21%) |
Sep 17, 2007 | 29.14 | 29.57 | 28.54 | 29.18 | 1,705,639 | +0.11(+0.38%) |
Sep 14, 2007 | 26.80 | 29.97 | 26.75 | 29.07 | 2,999,464 | +2.12(+7.87%) |
Sep 13, 2007 | 27.40 | 27.50 | 26.95 | 26.95 | 645,418 | +0.01(+0.04%) |
Sep 12, 2007 | 27.30 | 27.88 | 26.94 | 26.94 | 872,639 | -0.57(-2.07%) |
Sep 11, 2007 | 27.05 | 27.51 | 26.65 | 27.51 | 969,112 | +0.62(+2.31%) |
Sep 10, 2007 | 27.10 | 27.25 | 26.47 | 26.89 | 788,751 | -0.18(-0.66%) |
Sep 07, 2007 | 27.10 | 27.28 | 26.54 | 27.07 | 1,000,377 | -0.73(-2.63%) |
Sep 06, 2007 | 27.28 | 27.82 | 26.85 | 27.80 | 985,445 | +0.12(+0.43%) |
Sep 05, 2007 | 27.03 | 27.80 | 26.80 | 27.68 | 1,900,467 | +0.21(+0.76%) |
Sep 04, 2007 | 29.04 | 29.04 | 26.51 | 27.47 | 4,040,878 | +0.87(+3.27%) |
Aug 31, 2007 | 24.77 | 27.13 | 24.77 | 26.60 | 3,001,543 | +2.30(+9.47%) |
Aug 30, 2007 | 24.25 | 24.75 | 24.01 | 24.30 | 846,794 | -0.25(-1.02%) |
Aug 29, 2007 | 24.16 | 24.63 | 23.90 | 24.55 | 787,983 | +0.49(+2.04%) |
Aug 28, 2007 | 24.83 | 25.04 | 24.00 | 24.06 | 775,711 | -0.84(-3.37%) |
Aug 27, 2007 | 25.05 | 25.52 | 24.70 | 24.90 | 744,390 | -0.55(-2.16%) |
Aug 24, 2007 | 24.82 | 25.52 | 24.50 | 25.45 | 829,323 | +0.50(+2.00%) |
Aug 23, 2007 | 25.45 | 25.76 | 24.77 | 24.95 | 946,468 | -0.35(-1.38%) |
Aug 22, 2007 | 24.91 | 25.44 | 24.91 | 25.30 | 831,481 | +0.57(+2.30%) |
Aug 21, 2007 | 24.50 | 24.89 | 24.37 | 24.73 | 748,538 | +0.11(+0.45%) |
Aug 20, 2007 | 25.02 | 25.12 | 24.01 | 24.62 | 1,130,070 | +0.24(+0.98%) |
Aug 17, 2007 | 24.89 | 25.30 | 23.75 | 24.38 | 1,501,421 | +0.63(+2.65%) |
Aug 16, 2007 | 23.50 | 24.43 | 22.54 | 23.75 | 2,039,298 | +0.02(+0.08%) |
Aug 15, 2007 | 24.99 | 25.15 | 23.53 | 23.73 | 1,622,112 | -1.13(-4.55%) |
Aug 14, 2007 | 25.88 | 26.40 | 24.79 | 24.86 | 688,791 | -0.81(-3.16%) |
Aug 13, 2007 | 26.39 | 26.68 | 25.25 | 25.67 | 1,212,223 | -0.21(-0.81%) |
Aug 10, 2007 | 26.00 | 26.89 | 25.80 | 25.88 | 2,186,169 | -1.91(-6.87%) |
Aug 09, 2007 | 26.06 | 27.90 | 26.05 | 27.79 | 2,386,333 | +0.40(+1.46%) |
Aug 08, 2007 | 25.60 | 27.99 | 22.73 | 27.39 | 4,829,172 | +0.91(+3.44%) |
Aug 07, 2007 | 26.78 | 27.50 | 26.08 | 26.48 | 2,171,789 | -0.76(-2.79%) |
Aug 06, 2007 | 27.29 | 27.60 | 25.87 | 27.24 | 1,322,317 | +0.46(+1.72%) |
Aug 03, 2007 | 26.68 | 28.67 | 26.53 | 26.78 | 1,190,329 | -0.65(-2.37%) |
Aug 02, 2007 | 26.81 | 27.60 | 26.57 | 27.43 | 1,207,484 | +0.86(+3.24%) |
Aug 01, 2007 | 25.50 | 27.97 | 23.32 | 26.57 | 1,777,305 | +0.95(+3.71%) |
Jul 31, 2007 | 26.08 | 26.68 | 25.26 | 25.62 | 1,133,271 | -0.28(-1.08%) |
Jul 30, 2007 | 25.60 | 26.19 | 25.22 | 25.90 | 1,760,966 | +0.72(+2.86%) |
Jul 27, 2007 | 25.95 | 26.18 | 25.18 | 25.18 | 2,070,877 | -0.58(-2.25%) |
Jul 26, 2007 | 26.74 | 26.80 | 25.35 | 25.76 | 2,581,254 | -1.14(-4.24%) |
Jul 25, 2007 | 27.43 | 27.90 | 26.35 | 26.90 | 1,405,533 | -0.12(-0.44%) |
Jul 24, 2007 | 28.10 | 28.26 | 26.86 | 27.02 | 1,698,064 | -1.32(-4.66%) |
Jul 23, 2007 | 28.60 | 29.25 | 28.21 | 28.34 | 1,281,028 | -0.38(-1.32%) |
Jul 20, 2007 | 28.90 | 29.10 | 28.20 | 28.72 | 802,873 | -0.38(-1.31%) |
Jul 19, 2007 | 28.63 | 29.75 | 28.60 | 29.10 | 1,451,605 | +0.35(+1.22%) |
Jul 18, 2007 | 28.80 | 28.80 | 28.03 | 28.75 | 1,153,570 | -0.13(-0.45%) |
Jul 17, 2007 | 29.20 | 29.80 | 28.60 | 28.88 | 1,966,040 | -0.27(-0.93%) |
Jul 16, 2007 | 29.76 | 30.50 | 29.09 | 29.15 | 1,476,096 | -0.69(-2.31%) |
Jul 13, 2007 | 29.00 | 29.88 | 28.26 | 29.84 | 1,937,570 | +0.80(+2.76%) |
Jul 12, 2007 | 28.91 | 29.33 | 28.40 | 29.04 | 1,608,530 | +0.51(+1.79%) |
Jul 11, 2007 | 28.95 | 29.19 | 28.14 | 28.53 | 1,370,511 | -0.58(-1.99%) |
Jul 10, 2007 | 29.98 | 30.00 | 29.03 | 29.11 | 1,470,715 | -0.90(-3.00%) |
Jul 09, 2007 | 29.30 | 30.02 | 29.16 | 30.01 | 1,365,361 | +0.84(+2.88%) |
Jul 06, 2007 | 29.10 | 29.43 | 29.02 | 29.17 | 1,574,027 | +0.35(+1.21%) |
Jul 05, 2007 | 28.10 | 29.26 | 28.10 | 28.82 | 2,166,196 | +0.79(+2.82%) |
Jul 03, 2007 | 27.00 | 28.50 | 27.00 | 28.03 | 1,569,566 | +1.03(+3.81%) |