Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 28.54 | 29.43 | 28.04 | 29.39 | 522,678 | +1.16(+4.09%) |
Oct 30, 2007 | 28.42 | 28.42 | 27.85 | 28.23 | 423,166 | -0.40(-1.39%) |
Oct 29, 2007 | 28.02 | 28.99 | 27.98 | 28.63 | 526,923 | +0.70(+2.50%) |
Oct 26, 2007 | 27.12 | 28.11 | 27.04 | 27.93 | 444,948 | +1.25(+4.67%) |
Oct 25, 2007 | 26.61 | 26.79 | 26.11 | 26.69 | 426,271 | +0.53(+2.03%) |
Oct 24, 2007 | 26.15 | 26.25 | 25.36 | 26.15 | 462,619 | -0.18(-0.69%) |
Oct 23, 2007 | 25.65 | 26.39 | 25.63 | 26.34 | 439,675 | +0.90(+3.53%) |
Oct 22, 2007 | 25.56 | 25.80 | 24.66 | 25.44 | 964,054 | -1.47(-5.47%) |
Oct 19, 2007 | 27.66 | 27.79 | 26.86 | 26.91 | 406,630 | -0.75(-2.71%) |
Oct 18, 2007 | 27.79 | 27.99 | 27.19 | 27.66 | 422,740 | +0.31(+1.13%) |
Oct 17, 2007 | 28.22 | 28.35 | 27.07 | 27.35 | 498,486 | -0.55(-1.97%) |
Oct 16, 2007 | 28.39 | 28.67 | 27.82 | 27.90 | 284,985 | -0.64(-2.24%) |
Oct 15, 2007 | 28.69 | 29.06 | 28.07 | 28.54 | 576,150 | +0.38(+1.36%) |
Oct 12, 2007 | 27.81 | 28.43 | 27.74 | 28.16 | 304,305 | +0.33(+1.20%) |
Oct 11, 2007 | 28.26 | 29.11 | 27.32 | 27.83 | 684,714 | -0.37(-1.33%) |
Oct 10, 2007 | 28.22 | 28.97 | 28.07 | 28.20 | 746,364 | +0.22(+0.80%) |
Oct 09, 2007 | 27.23 | 28.09 | 27.05 | 27.97 | 580,917 | +0.37(+1.33%) |
Oct 08, 2007 | 27.62 | 27.77 | 26.69 | 27.61 | 695,625 | -0.24(-0.87%) |
Oct 05, 2007 | 27.38 | 28.17 | 26.74 | 27.85 | 974,131 | +0.65(+2.38%) |
Oct 04, 2007 | 26.28 | 27.33 | 26.06 | 27.20 | 658,261 | +0.77(+2.93%) |
Oct 03, 2007 | 26.40 | 26.64 | 25.83 | 26.43 | 697,913 | -0.12(-0.44%) |
Oct 02, 2007 | 26.94 | 27.04 | 26.07 | 26.54 | 870,575 | -1.13(-4.09%) |
Oct 01, 2007 | 27.11 | 27.88 | 26.89 | 27.68 | 409,271 | +0.44(+1.62%) |
Sep 28, 2007 | 27.81 | 28.19 | 27.17 | 27.23 | 506,123 | -0.25(-0.91%) |
Sep 27, 2007 | 27.51 | 27.79 | 27.03 | 27.48 | 353,797 | +0.03(+0.12%) |
Sep 26, 2007 | 27.91 | 28.57 | 27.28 | 27.45 | 637,059 | -0.24(-0.87%) |
Sep 25, 2007 | 27.46 | 27.85 | 26.84 | 27.69 | 321,070 | -0.09(-0.33%) |
Sep 24, 2007 | 27.75 | 27.99 | 27.47 | 27.78 | 418,390 | -0.19(-0.68%) |
Sep 21, 2007 | 27.98 | 28.02 | 27.27 | 27.97 | 795,589 | +0.24(+0.87%) |
Sep 20, 2007 | 27.22 | 28.29 | 26.97 | 27.73 | 1,190,408 | +1.12(+4.22%) |
Sep 19, 2007 | 26.82 | 27.42 | 26.22 | 26.61 | 541,321 | -0.12(-0.47%) |
Sep 18, 2007 | 25.96 | 26.81 | 24.98 | 26.74 | 790,683 | +1.03(+4.01%) |
Sep 17, 2007 | 25.73 | 26.11 | 25.39 | 25.70 | 411,517 | +0.05(+0.19%) |
Sep 14, 2007 | 25.57 | 26.15 | 25.41 | 25.65 | 417,552 | +0.10(+0.39%) |
Sep 13, 2007 | 25.78 | 25.78 | 25.08 | 25.55 | 403,703 | -0.22(-0.87%) |
Sep 12, 2007 | 26.28 | 26.35 | 25.48 | 25.78 | 821,022 | -0.61(-2.30%) |
Sep 11, 2007 | 25.06 | 26.46 | 24.87 | 26.39 | 687,810 | +1.46(+5.87%) |
Sep 10, 2007 | 25.53 | 25.85 | 24.40 | 24.92 | 411,901 | -0.17(-0.70%) |
Sep 07, 2007 | 25.78 | 26.09 | 24.91 | 25.10 | 655,405 | -0.19(-0.76%) |
Sep 06, 2007 | 24.02 | 25.31 | 24.02 | 25.29 | 923,960 | +1.50(+6.29%) |
Sep 05, 2007 | 24.27 | 24.42 | 23.66 | 23.79 | 557,749 | -0.57(-2.32%) |
Sep 04, 2007 | 23.04 | 24.62 | 23.04 | 24.36 | 702,540 | +1.27(+5.51%) |
Aug 31, 2007 | 22.83 | 23.27 | 22.72 | 23.09 | 485,406 | +0.71(+3.16%) |
Aug 30, 2007 | 22.09 | 22.95 | 21.95 | 22.38 | 411,375 | +0.02(+0.11%) |
Aug 29, 2007 | 21.95 | 22.42 | 21.83 | 22.35 | 403,826 | +0.57(+2.60%) |
Aug 28, 2007 | 22.11 | 22.44 | 21.77 | 21.79 | 518,680 | -0.49(-2.20%) |
Aug 27, 2007 | 22.92 | 23.04 | 22.15 | 22.28 | 507,165 | -0.85(-3.67%) |
Aug 24, 2007 | 22.87 | 23.37 | 22.87 | 23.13 | 572,872 | +0.32(+1.39%) |
Aug 23, 2007 | 23.70 | 23.90 | 22.55 | 22.81 | 666,401 | -0.75(-3.18%) |
Aug 22, 2007 | 24.27 | 24.81 | 23.37 | 23.56 | 724,125 | -0.45(-1.87%) |
Aug 21, 2007 | 24.44 | 24.62 | 23.70 | 24.01 | 613,572 | -0.52(-2.14%) |
Aug 20, 2007 | 24.94 | 25.31 | 23.97 | 24.53 | 598,211 | -0.41(-1.63%) |
Aug 17, 2007 | 25.97 | 26.14 | 24.50 | 24.94 | 1,053,806 | +0.73(+3.02%) |
Aug 16, 2007 | 23.45 | 24.55 | 22.20 | 24.21 | 1,403,201 | +1.21(+5.28%) |
Aug 15, 2007 | 23.27 | 23.78 | 22.79 | 22.99 | 649,277 | -0.49(-2.09%) |
Aug 14, 2007 | 23.92 | 24.34 | 23.38 | 23.48 | 619,395 | -0.37(-1.53%) |
Aug 13, 2007 | 25.34 | 25.60 | 23.57 | 23.85 | 854,574 | -1.07(-4.30%) |
Aug 10, 2007 | 26.36 | 26.61 | 24.71 | 24.92 | 1,448,826 | -1.66(-6.26%) |
Aug 09, 2007 | 25.12 | 27.03 | 24.78 | 26.59 | 1,656,490 | +0.12(+0.44%) |
Aug 08, 2007 | 24.56 | 26.99 | 24.56 | 26.47 | 2,262,045 | +2.04(+8.34%) |
Aug 07, 2007 | 22.73 | 24.66 | 22.66 | 24.43 | 1,493,910 | +1.63(+7.15%) |
Aug 06, 2007 | 21.95 | 23.04 | 21.57 | 22.80 | 961,279 | +0.73(+3.32%) |
Aug 03, 2007 | 22.26 | 22.79 | 21.46 | 22.07 | 656,166 | +0.31(+1.41%) |
Aug 02, 2007 | 20.75 | 21.85 | 20.67 | 21.76 | 618,981 | +1.07(+5.19%) |