Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.45 | 22.68 | 22.15 | 22.50 | 444,900 | +0.22(+0.99%) |
Oct 30, 2007 | 22.05 | 22.59 | 22.00 | 22.28 | 440,500 | +0.25(+1.13%) |
Oct 29, 2007 | 22.74 | 22.94 | 21.78 | 22.03 | 548,900 | -0.68(-2.99%) |
Oct 26, 2007 | 22.35 | 24.19 | 21.99 | 22.71 | 2,099,600 | -2.31(-9.23%) |
Oct 25, 2007 | 24.55 | 25.07 | 24.40 | 25.02 | 642,100 | +0.59(+2.42%) |
Oct 24, 2007 | 23.03 | 24.53 | 22.98 | 24.43 | 724,800 | +1.30(+5.62%) |
Oct 23, 2007 | 23.27 | 23.28 | 22.39 | 23.13 | 559,800 | +0.09(+0.39%) |
Oct 22, 2007 | 22.85 | 23.15 | 22.75 | 23.04 | 448,200 | -0.01(-0.04%) |
Oct 19, 2007 | 22.95 | 23.39 | 22.86 | 23.05 | 950,100 | -0.01(-0.04%) |
Oct 18, 2007 | 23.45 | 23.60 | 22.69 | 23.06 | 747,300 | -0.64(-2.70%) |
Oct 17, 2007 | 24.31 | 24.49 | 23.55 | 23.70 | 406,600 | -0.28(-1.17%) |
Oct 16, 2007 | 24.07 | 24.24 | 23.82 | 23.98 | 256,900 | -0.20(-0.83%) |
Oct 15, 2007 | 24.30 | 24.58 | 24.00 | 24.18 | 214,600 | -0.28(-1.14%) |
Oct 12, 2007 | 25.21 | 25.22 | 24.01 | 24.46 | 610,300 | -0.82(-3.24%) |
Oct 11, 2007 | 25.20 | 25.61 | 24.93 | 25.28 | 446,700 | +0.18(+0.72%) |
Oct 10, 2007 | 24.99 | 25.24 | 24.78 | 25.10 | 873,000 | -0.11(-0.44%) |
Oct 09, 2007 | 26.01 | 26.20 | 25.03 | 25.21 | 425,900 | -0.73(-2.81%) |
Oct 08, 2007 | 26.20 | 26.20 | 25.38 | 25.94 | 235,900 | -0.25(-0.95%) |
Oct 05, 2007 | 26.55 | 26.70 | 26.11 | 26.19 | 617,100 | -0.11(-0.42%) |
Oct 04, 2007 | 26.49 | 26.69 | 26.11 | 26.30 | 413,900 | +0.06(+0.23%) |
Oct 03, 2007 | 25.74 | 26.31 | 25.63 | 26.24 | 331,400 | +0.25(+0.96%) |
Oct 02, 2007 | 25.60 | 26.05 | 25.60 | 25.99 | 343,300 | +0.41(+1.60%) |
Oct 01, 2007 | 25.36 | 25.63 | 24.72 | 25.58 | 404,800 | +0.41(+1.63%) |
Sep 28, 2007 | 26.44 | 26.64 | 25.06 | 25.17 | 341,700 | -1.28(-4.84%) |
Sep 27, 2007 | 27.20 | 27.20 | 26.26 | 26.45 | 209,300 | -0.45(-1.67%) |
Sep 26, 2007 | 26.81 | 27.05 | 26.73 | 26.90 | 297,800 | +0.24(+0.90%) |
Sep 25, 2007 | 27.44 | 27.44 | 26.64 | 26.66 | 225,400 | -1.01(-3.65%) |
Sep 24, 2007 | 28.03 | 28.26 | 27.44 | 27.67 | 241,400 | -0.44(-1.57%) |
Sep 21, 2007 | 28.64 | 28.64 | 28.00 | 28.11 | 339,500 | -0.26(-0.92%) |
Sep 20, 2007 | 28.95 | 29.30 | 28.20 | 28.37 | 263,200 | -0.71(-2.44%) |
Sep 19, 2007 | 29.00 | 29.92 | 28.82 | 29.08 | 506,700 | +0.44(+1.54%) |
Sep 18, 2007 | 27.00 | 28.96 | 26.80 | 28.64 | 445,900 | +1.68(+6.23%) |
Sep 17, 2007 | 26.68 | 27.36 | 26.68 | 26.96 | 559,600 | +0.21(+0.79%) |
Sep 14, 2007 | 26.40 | 27.07 | 26.30 | 26.75 | 396,600 | -0.01(-0.04%) |
Sep 13, 2007 | 26.44 | 27.15 | 26.42 | 26.76 | 249,400 | +0.34(+1.29%) |
Sep 12, 2007 | 27.10 | 27.24 | 26.40 | 26.42 | 285,500 | -0.76(-2.80%) |
Sep 11, 2007 | 27.10 | 27.21 | 26.90 | 27.18 | 573,600 | +0.38(+1.42%) |
Sep 10, 2007 | 27.77 | 27.78 | 26.30 | 26.80 | 1,063,700 | -0.96(-3.46%) |
Sep 07, 2007 | 28.10 | 28.41 | 27.41 | 27.76 | 748,500 | -0.86(-3.00%) |
Sep 06, 2007 | 29.00 | 29.80 | 28.34 | 28.62 | 667,900 | -0.19(-0.66%) |
Sep 05, 2007 | 29.20 | 30.31 | 28.49 | 28.81 | 1,478,900 | -2.27(-7.30%) |
Sep 04, 2007 | 30.47 | 31.65 | 30.47 | 31.08 | 682,400 | +0.63(+2.07%) |
Aug 31, 2007 | 30.70 | 31.01 | 29.86 | 30.45 | 298,000 | +0.08(+0.26%) |
Aug 30, 2007 | 30.25 | 31.26 | 29.81 | 30.37 | 469,300 | +0.18(+0.60%) |
Aug 29, 2007 | 29.81 | 30.50 | 29.28 | 30.19 | 545,400 | +0.42(+1.41%) |
Aug 28, 2007 | 30.70 | 30.75 | 29.55 | 29.77 | 487,800 | -0.93(-3.03%) |
Aug 27, 2007 | 32.02 | 32.28 | 30.31 | 30.70 | 351,600 | -1.36(-4.24%) |
Aug 24, 2007 | 31.44 | 32.17 | 31.40 | 32.06 | 283,200 | +0.78(+2.49%) |
Aug 23, 2007 | 32.62 | 33.10 | 31.15 | 31.28 | 474,800 | -1.39(-4.25%) |
Aug 22, 2007 | 33.20 | 33.72 | 32.08 | 32.67 | 719,000 | -0.65(-1.95%) |
Aug 21, 2007 | 33.24 | 33.79 | 32.53 | 33.32 | 183,700 | -0.02(-0.06%) |
Aug 20, 2007 | 33.38 | 34.17 | 33.06 | 33.34 | 280,600 | -0.03(-0.09%) |
Aug 17, 2007 | 33.37 | 33.75 | 31.78 | 33.37 | 417,500 | +1.59(+5.00%) |
Aug 16, 2007 | 31.76 | 32.24 | 30.69 | 31.78 | 428,100 | +0.00(+0.00%) |
Aug 15, 2007 | 31.64 | 31.92 | 31.12 | 31.78 | 658,800 | +0.04(+0.13%) |
Aug 14, 2007 | 32.79 | 33.21 | 31.11 | 31.74 | 606,100 | -0.16(-0.50%) |
Aug 13, 2007 | 32.60 | 33.49 | 30.55 | 31.90 | 757,300 | -0.58(-1.79%) |
Aug 10, 2007 | 33.90 | 34.27 | 31.50 | 32.48 | 768,700 | -1.77(-5.17%) |
Aug 09, 2007 | 34.00 | 35.81 | 33.44 | 34.25 | 1,068,500 | +0.03(+0.09%) |
Aug 08, 2007 | 33.78 | 36.49 | 33.71 | 34.22 | 867,900 | +0.62(+1.85%) |
Aug 07, 2007 | 32.92 | 34.13 | 32.78 | 33.60 | 622,300 | +0.40(+1.20%) |
Aug 06, 2007 | 31.60 | 33.30 | 31.03 | 33.20 | 593,700 | +1.39(+4.37%) |
Aug 03, 2007 | 32.30 | 33.65 | 31.75 | 31.81 | 462,500 | -1.84(-5.47%) |
Aug 02, 2007 | 33.35 | 34.51 | 32.64 | 33.65 | 916,000 | +0.32(+0.96%) |