Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.62 | 31.28 | 30.00 | 30.18 | 387,000 | +0.43(+1.45%) |
Sep 27, 2007 | 28.95 | 29.91 | 28.90 | 29.75 | 234,800 | +0.85(+2.94%) |
Sep 26, 2007 | 29.50 | 30.42 | 28.64 | 28.90 | 462,200 | -1.07(-3.57%) |
Sep 25, 2007 | 29.30 | 30.16 | 29.30 | 29.97 | 218,000 | -0.39(-1.28%) |
Sep 24, 2007 | 30.15 | 30.90 | 29.75 | 30.36 | 337,000 | -0.24(-0.78%) |
Sep 21, 2007 | 31.50 | 31.85 | 30.00 | 30.60 | 384,000 | -0.59(-1.89%) |
Sep 20, 2007 | 29.75 | 31.25 | 29.57 | 31.19 | 641,900 | +2.26(+7.81%) |
Sep 19, 2007 | 30.44 | 30.45 | 28.42 | 28.93 | 566,300 | -0.68(-2.30%) |
Sep 18, 2007 | 29.70 | 30.90 | 28.33 | 29.61 | 842,300 | -0.22(-0.74%) |
Sep 17, 2007 | 29.50 | 30.75 | 29.35 | 29.83 | 372,000 | +0.48(+1.64%) |
Sep 14, 2007 | 30.17 | 31.25 | 29.16 | 29.35 | 579,200 | -0.90(-2.98%) |
Sep 13, 2007 | 30.93 | 31.20 | 30.11 | 30.25 | 380,200 | -1.03(-3.29%) |
Sep 12, 2007 | 30.40 | 31.84 | 29.75 | 31.28 | 536,700 | +0.50(+1.62%) |
Sep 11, 2007 | 31.10 | 31.39 | 29.78 | 30.78 | 664,300 | +0.09(+0.29%) |
Sep 10, 2007 | 30.25 | 31.20 | 29.55 | 30.69 | 897,600 | +1.32(+4.49%) |
Sep 07, 2007 | 29.02 | 30.75 | 28.60 | 29.37 | 1,315,900 | +1.08(+3.82%) |
Sep 06, 2007 | 25.65 | 28.46 | 25.65 | 28.29 | 926,100 | +3.18(+12.66%) |
Sep 05, 2007 | 25.94 | 26.10 | 24.67 | 25.11 | 511,400 | -0.74(-2.86%) |
Sep 04, 2007 | 24.00 | 26.22 | 23.00 | 25.85 | 796,600 | +2.43(+10.38%) |
Aug 31, 2007 | 23.50 | 24.07 | 22.70 | 23.42 | 360,700 | +1.03(+4.60%) |
Aug 30, 2007 | 22.08 | 23.20 | 21.53 | 22.39 | 318,500 | +0.35(+1.59%) |
Aug 29, 2007 | 21.66 | 22.31 | 21.01 | 22.04 | 474,700 | +0.44(+2.04%) |
Aug 28, 2007 | 23.00 | 23.00 | 21.36 | 21.60 | 442,600 | -0.83(-3.70%) |
Aug 27, 2007 | 24.35 | 24.35 | 22.43 | 22.43 | 418,500 | -1.12(-4.76%) |
Aug 24, 2007 | 21.75 | 23.59 | 21.25 | 23.55 | 684,000 | +1.80(+8.28%) |
Aug 23, 2007 | 23.95 | 23.95 | 21.01 | 21.75 | 1,811,100 | -1.98(-8.34%) |
Aug 22, 2007 | 25.20 | 26.15 | 23.50 | 23.73 | 710,300 | -1.45(-5.76%) |
Aug 21, 2007 | 24.90 | 25.51 | 24.50 | 25.18 | 288,000 | +0.45(+1.82%) |
Aug 20, 2007 | 25.22 | 26.00 | 24.00 | 24.73 | 662,100 | -0.49(-1.94%) |
Aug 17, 2007 | 27.40 | 27.80 | 21.00 | 25.22 | 672,300 | -0.13(-0.51%) |
Aug 16, 2007 | 27.40 | 27.70 | 20.60 | 25.35 | 2,465,800 | -3.45(-11.98%) |
Aug 15, 2007 | 31.02 | 31.50 | 28.50 | 28.80 | 531,200 | -2.89(-9.12%) |
Aug 14, 2007 | 32.79 | 33.49 | 31.29 | 31.69 | 451,300 | -1.11(-3.38%) |
Aug 13, 2007 | 31.35 | 33.22 | 31.20 | 32.80 | 605,900 | +1.93(+6.25%) |
Aug 10, 2007 | 28.46 | 30.87 | 28.07 | 30.87 | 501,400 | +1.78(+6.12%) |
Aug 09, 2007 | 28.02 | 30.52 | 28.02 | 29.09 | 444,900 | -0.36(-1.22%) |
Aug 08, 2007 | 28.48 | 30.42 | 28.47 | 29.45 | 586,600 | +1.41(+5.03%) |
Aug 07, 2007 | 27.41 | 28.24 | 27.00 | 28.04 | 411,000 | -0.06(-0.21%) |
Aug 06, 2007 | 28.98 | 28.98 | 26.25 | 28.10 | 582,600 | -1.00(-3.44%) |
Aug 03, 2007 | 29.11 | 29.40 | 29.03 | 29.10 | 341,000 | -0.10(-0.34%) |
Aug 02, 2007 | 28.60 | 29.20 | 27.70 | 29.20 | 383,300 | +0.58(+2.03%) |
Aug 01, 2007 | 29.15 | 29.45 | 28.02 | 28.62 | 397,700 | -0.59(-2.02%) |
Jul 31, 2007 | 29.20 | 30.24 | 29.07 | 29.21 | 604,500 | +0.40(+1.39%) |
Jul 30, 2007 | 27.25 | 29.40 | 26.84 | 28.81 | 606,700 | +1.91(+7.10%) |
Jul 27, 2007 | 27.49 | 27.49 | 26.11 | 26.90 | 433,100 | -0.35(-1.28%) |
Jul 26, 2007 | 27.75 | 27.86 | 25.92 | 27.25 | 564,100 | -0.70(-2.50%) |
Jul 25, 2007 | 27.30 | 28.03 | 25.24 | 27.95 | 697,600 | +0.74(+2.72%) |
Jul 24, 2007 | 28.50 | 30.25 | 26.50 | 27.21 | 938,300 | -1.03(-3.65%) |
Jul 23, 2007 | 26.60 | 28.30 | 26.17 | 28.24 | 729,800 | +2.44(+9.46%) |
Jul 20, 2007 | 26.37 | 26.49 | 25.31 | 25.80 | 387,300 | -0.54(-2.05%) |
Jul 19, 2007 | 26.20 | 26.78 | 25.53 | 26.34 | 490,100 | +0.42(+1.62%) |
Jul 18, 2007 | 23.50 | 25.98 | 22.16 | 25.92 | 1,072,200 | +2.17(+9.14%) |
Jul 17, 2007 | 25.63 | 25.75 | 23.70 | 23.75 | 593,200 | -1.59(-6.27%) |
Jul 16, 2007 | 25.25 | 25.75 | 25.00 | 25.34 | 332,400 | +0.00(+0.00%) |
Jul 13, 2007 | 25.98 | 26.00 | 24.94 | 25.34 | 325,600 | -0.56(-2.16%) |
Jul 12, 2007 | 25.46 | 26.25 | 25.46 | 25.90 | 538,300 | +1.15(+4.65%) |
Jul 11, 2007 | 24.16 | 24.91 | 23.75 | 24.75 | 589,100 | +1.05(+4.43%) |
Jul 10, 2007 | 26.50 | 26.65 | 23.11 | 23.70 | 1,583,600 | -2.72(-10.30%) |
Jul 09, 2007 | 25.99 | 26.90 | 25.85 | 26.42 | 1,120,500 | +1.23(+4.88%) |
Jul 06, 2007 | 23.30 | 25.19 | 23.10 | 25.19 | 1,043,600 | +2.09(+9.05%) |
Jul 05, 2007 | 22.30 | 23.39 | 22.05 | 23.10 | 704,700 | +1.33(+6.11%) |
Jul 03, 2007 | 21.85 | 21.99 | 21.41 | 21.77 | 323,500 | +0.06(+0.28%) |