Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 27.67 | 28.00 | 27.25 | 27.77 | 1,510,707 | +0.45(+1.66%) |
Oct 30, 2007 | 27.22 | 27.55 | 27.22 | 27.32 | 3,700,732 | +0.10(+0.37%) |
Oct 29, 2007 | 29.71 | 29.72 | 27.11 | 27.22 | 5,143,225 | -2.46(-8.28%) |
Oct 26, 2007 | 29.72 | 29.85 | 29.36 | 29.68 | 705,218 | +0.16(+0.53%) |
Oct 25, 2007 | 28.95 | 29.61 | 28.85 | 29.52 | 1,126,042 | +0.58(+1.99%) |
Oct 24, 2007 | 29.56 | 29.56 | 28.66 | 28.94 | 1,359,918 | -0.70(-2.37%) |
Oct 23, 2007 | 29.87 | 30.25 | 29.57 | 29.64 | 1,299,782 | +0.00(+0.00%) |
Oct 22, 2007 | 28.86 | 29.67 | 28.86 | 29.64 | 1,106,937 | +0.35(+1.20%) |
Oct 19, 2007 | 29.75 | 30.02 | 28.93 | 29.29 | 1,229,132 | -0.66(-2.21%) |
Oct 18, 2007 | 29.99 | 30.44 | 29.59 | 29.96 | 1,301,064 | -0.29(-0.95%) |
Oct 17, 2007 | 30.01 | 30.37 | 29.83 | 30.24 | 1,551,738 | +0.44(+1.49%) |
Oct 16, 2007 | 30.22 | 30.22 | 29.07 | 29.80 | 1,104,885 | -0.43(-1.42%) |
Oct 15, 2007 | 30.43 | 30.69 | 29.71 | 30.23 | 743,300 | -0.40(-1.30%) |
Oct 12, 2007 | 30.42 | 30.70 | 30.28 | 30.63 | 916,297 | +0.28(+0.93%) |
Oct 11, 2007 | 30.88 | 31.02 | 30.09 | 30.35 | 1,719,323 | -0.27(-0.89%) |
Oct 10, 2007 | 30.03 | 30.78 | 29.88 | 30.62 | 1,298,885 | +0.55(+1.84%) |
Oct 09, 2007 | 30.08 | 30.38 | 29.72 | 30.07 | 839,466 | -0.01(-0.03%) |
Oct 08, 2007 | 29.73 | 30.25 | 29.62 | 30.07 | 956,276 | +0.21(+0.70%) |
Oct 05, 2007 | 29.60 | 29.95 | 29.40 | 29.86 | 1,656,495 | +0.30(+1.03%) |
Oct 04, 2007 | 29.74 | 30.00 | 29.34 | 29.56 | 1,045,006 | -0.05(-0.18%) |
Oct 03, 2007 | 29.89 | 30.24 | 29.53 | 29.61 | 1,547,891 | -0.48(-1.61%) |
Oct 02, 2007 | 29.48 | 30.17 | 29.43 | 30.10 | 2,667,779 | +0.60(+2.04%) |
Oct 01, 2007 | 29.17 | 29.74 | 29.17 | 29.50 | 3,080,396 | +0.33(+1.12%) |
Sep 28, 2007 | 28.45 | 29.42 | 28.37 | 29.17 | 2,061,803 | +0.72(+2.52%) |
Sep 27, 2007 | 27.45 | 28.61 | 27.39 | 28.45 | 3,339,019 | +1.14(+4.17%) |
Sep 26, 2007 | 26.84 | 27.38 | 26.63 | 27.31 | 3,472,882 | +0.88(+3.33%) |
Sep 25, 2007 | 26.24 | 26.50 | 25.97 | 26.43 | 2,216,503 | -0.01(-0.03%) |
Sep 24, 2007 | 25.97 | 26.81 | 25.87 | 26.44 | 2,582,639 | +0.60(+2.32%) |
Sep 21, 2007 | 26.28 | 26.31 | 25.55 | 25.84 | 2,116,810 | -0.01(-0.03%) |
Sep 20, 2007 | 26.56 | 26.59 | 25.64 | 25.85 | 1,470,573 | -0.71(-2.67%) |
Sep 19, 2007 | 26.21 | 26.98 | 26.21 | 26.56 | 2,749,712 | +0.35(+1.34%) |
Sep 18, 2007 | 26.08 | 26.27 | 24.95 | 26.20 | 2,127,709 | +0.86(+3.38%) |
Sep 17, 2007 | 26.17 | 26.24 | 25.02 | 25.35 | 1,468,906 | -0.93(-3.53%) |
Sep 14, 2007 | 26.37 | 26.72 | 26.13 | 26.27 | 801,744 | -0.09(-0.35%) |
Sep 13, 2007 | 26.32 | 26.80 | 26.21 | 26.37 | 1,052,571 | +0.26(+0.99%) |
Sep 12, 2007 | 26.71 | 26.91 | 25.96 | 26.11 | 1,528,273 | -0.55(-2.05%) |
Sep 11, 2007 | 27.12 | 27.30 | 26.42 | 26.66 | 1,948,199 | -0.30(-1.10%) |
Sep 10, 2007 | 27.61 | 27.61 | 26.81 | 26.95 | 918,323 | -0.24(-0.89%) |
Sep 07, 2007 | 27.40 | 27.66 | 27.09 | 27.20 | 914,733 | -0.55(-1.97%) |
Sep 06, 2007 | 27.88 | 27.90 | 27.49 | 27.74 | 2,160,662 | +0.16(+0.57%) |
Sep 05, 2007 | 27.76 | 28.00 | 27.36 | 27.59 | 861,415 | -0.23(-0.84%) |
Sep 04, 2007 | 27.56 | 28.20 | 27.32 | 27.82 | 1,194,256 | +0.65(+2.38%) |
Aug 31, 2007 | 27.32 | 27.37 | 26.72 | 27.17 | 1,504,167 | +0.52(+1.96%) |
Aug 30, 2007 | 26.58 | 27.20 | 26.34 | 26.65 | 1,252,853 | -0.32(-1.19%) |
Aug 29, 2007 | 26.96 | 27.19 | 26.11 | 26.97 | 1,604,821 | +0.39(+1.47%) |
Aug 28, 2007 | 27.05 | 27.26 | 26.53 | 26.58 | 1,427,106 | -1.01(-3.67%) |
Aug 27, 2007 | 28.19 | 28.19 | 27.37 | 27.59 | 1,444,555 | -0.76(-2.67%) |
Aug 24, 2007 | 27.79 | 28.41 | 27.51 | 28.35 | 893,576 | +0.93(+3.38%) |
Aug 23, 2007 | 27.69 | 27.88 | 27.16 | 27.42 | 851,391 | -0.17(-0.62%) |
Aug 22, 2007 | 26.73 | 27.64 | 26.72 | 27.59 | 1,006,411 | +1.09(+4.12%) |
Aug 21, 2007 | 26.53 | 26.75 | 26.13 | 26.50 | 658,033 | +0.01(+0.03%) |
Aug 20, 2007 | 26.95 | 27.05 | 25.88 | 26.49 | 861,521 | -0.17(-0.64%) |
Aug 17, 2007 | 25.71 | 27.33 | 25.64 | 26.66 | 2,446,340 | +1.08(+4.21%) |
Aug 16, 2007 | 25.73 | 26.08 | 24.21 | 25.59 | 2,784,973 | -0.82(-3.10%) |
Aug 15, 2007 | 27.06 | 27.55 | 26.31 | 26.41 | 925,760 | -0.86(-3.15%) |
Aug 14, 2007 | 27.44 | 27.73 | 26.88 | 27.27 | 1,659,700 | -0.05(-0.20%) |
Aug 13, 2007 | 26.63 | 27.54 | 26.42 | 27.32 | 1,443,006 | +0.99(+3.76%) |
Aug 10, 2007 | 25.98 | 26.52 | 25.74 | 26.33 | 1,928,324 | -0.13(-0.50%) |
Aug 09, 2007 | 27.49 | 27.92 | 26.32 | 26.46 | 3,599,052 | -1.50(-5.36%) |
Aug 08, 2007 | 27.69 | 28.47 | 27.63 | 27.96 | 2,147,455 | +0.51(+1.85%) |
Aug 07, 2007 | 27.02 | 27.98 | 26.84 | 27.45 | 2,192,461 | +0.36(+1.32%) |
Aug 06, 2007 | 27.59 | 27.62 | 26.69 | 27.09 | 2,148,866 | -0.30(-1.08%) |
Aug 03, 2007 | 27.71 | 28.49 | 27.37 | 27.39 | 1,087,191 | -1.10(-3.86%) |
Aug 02, 2007 | 29.04 | 29.04 | 28.36 | 28.49 | 1,505,962 | +0.10(+0.36%) |