Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 27.31 | 27.44 | 26.48 | 26.91 | 1,118,026 | -0.34(-1.24%) |
Oct 30, 2007 | 27.29 | 28.14 | 25.88 | 27.25 | 1,294,690 | -0.83(-2.96%) |
Oct 29, 2007 | 28.04 | 28.08 | 27.34 | 28.08 | 400,984 | +0.41(+1.47%) |
Oct 26, 2007 | 28.00 | 28.30 | 27.30 | 27.67 | 497,336 | -0.10(-0.34%) |
Oct 25, 2007 | 28.22 | 28.31 | 27.43 | 27.77 | 606,381 | -0.40(-1.42%) |
Oct 24, 2007 | 27.09 | 28.19 | 27.07 | 28.16 | 761,236 | +0.91(+3.34%) |
Oct 23, 2007 | 27.74 | 27.74 | 26.78 | 27.26 | 420,947 | -0.34(-1.22%) |
Oct 22, 2007 | 26.38 | 27.82 | 26.38 | 27.59 | 768,736 | +0.93(+3.48%) |
Oct 19, 2007 | 27.32 | 27.44 | 26.65 | 26.67 | 802,084 | -0.81(-2.93%) |
Oct 18, 2007 | 27.65 | 27.71 | 27.11 | 27.47 | 682,308 | -0.40(-1.43%) |
Oct 17, 2007 | 28.60 | 28.70 | 27.52 | 27.87 | 709,540 | -0.47(-1.65%) |
Oct 16, 2007 | 28.89 | 29.02 | 28.27 | 28.34 | 469,757 | -0.75(-2.56%) |
Oct 15, 2007 | 30.14 | 30.14 | 28.55 | 29.08 | 568,994 | -1.12(-3.70%) |
Oct 12, 2007 | 30.10 | 30.66 | 29.92 | 30.20 | 390,945 | +0.09(+0.29%) |
Oct 11, 2007 | 30.04 | 30.55 | 29.81 | 30.11 | 1,155,066 | +0.16(+0.55%) |
Oct 10, 2007 | 29.99 | 30.24 | 29.57 | 29.95 | 337,057 | -0.14(-0.46%) |
Oct 09, 2007 | 29.95 | 30.19 | 29.75 | 30.09 | 228,936 | +0.10(+0.35%) |
Oct 08, 2007 | 30.08 | 30.21 | 29.71 | 29.98 | 255,707 | -0.17(-0.57%) |
Oct 05, 2007 | 29.80 | 30.35 | 29.67 | 30.16 | 360,251 | +0.68(+2.32%) |
Oct 04, 2007 | 29.91 | 29.91 | 29.04 | 29.47 | 329,095 | -0.31(-1.05%) |
Oct 03, 2007 | 29.92 | 29.97 | 29.34 | 29.79 | 688,770 | -0.30(-1.01%) |
Oct 02, 2007 | 29.51 | 30.11 | 29.46 | 30.09 | 466,988 | +0.56(+1.91%) |
Oct 01, 2007 | 29.14 | 29.86 | 28.89 | 29.53 | 502,528 | +0.43(+1.49%) |
Sep 28, 2007 | 28.87 | 29.79 | 28.59 | 29.09 | 532,299 | +0.07(+0.24%) |
Sep 27, 2007 | 29.03 | 29.27 | 28.23 | 29.02 | 459,603 | -0.01(-0.03%) |
Sep 26, 2007 | 29.45 | 29.71 | 28.94 | 29.03 | 533,453 | +0.03(+0.12%) |
Sep 25, 2007 | 30.40 | 30.52 | 28.80 | 29.00 | 1,337,961 | -1.63(-5.32%) |
Sep 24, 2007 | 31.22 | 31.41 | 30.52 | 30.63 | 301,632 | -0.61(-1.94%) |
Sep 21, 2007 | 31.99 | 32.94 | 30.80 | 31.23 | 762,851 | -1.46(-4.45%) |
Sep 20, 2007 | 33.27 | 33.35 | 32.27 | 32.69 | 381,598 | -0.68(-2.03%) |
Sep 19, 2007 | 33.73 | 34.62 | 33.26 | 33.36 | 837,971 | +0.02(+0.05%) |
Sep 18, 2007 | 31.29 | 33.62 | 31.23 | 33.35 | 542,569 | +2.11(+6.77%) |
Sep 17, 2007 | 30.84 | 31.86 | 30.69 | 31.23 | 365,905 | +0.36(+1.15%) |
Sep 14, 2007 | 30.98 | 31.02 | 30.54 | 30.88 | 376,983 | -0.31(-1.00%) |
Sep 13, 2007 | 30.02 | 31.23 | 29.92 | 31.19 | 463,757 | +1.16(+3.87%) |
Sep 12, 2007 | 30.07 | 30.43 | 29.97 | 30.03 | 362,097 | -0.16(-0.55%) |
Sep 11, 2007 | 29.56 | 30.37 | 29.56 | 30.19 | 329,903 | +0.67(+2.26%) |
Sep 10, 2007 | 29.79 | 30.05 | 29.48 | 29.53 | 341,096 | -0.05(-0.18%) |
Sep 07, 2007 | 29.68 | 29.82 | 29.14 | 29.58 | 427,293 | -0.47(-1.56%) |
Sep 06, 2007 | 30.41 | 30.43 | 29.94 | 30.05 | 442,063 | -0.33(-1.08%) |
Sep 05, 2007 | 30.57 | 30.70 | 30.31 | 30.37 | 342,250 | -0.33(-1.07%) |
Sep 04, 2007 | 30.29 | 31.18 | 30.29 | 30.70 | 223,743 | +0.32(+1.06%) |
Aug 31, 2007 | 31.24 | 31.24 | 30.18 | 30.38 | 321,941 | -0.11(-0.37%) |
Aug 30, 2007 | 30.55 | 30.75 | 30.09 | 30.50 | 545,916 | -0.29(-0.96%) |
Aug 29, 2007 | 30.70 | 30.84 | 30.14 | 30.79 | 568,648 | +0.34(+1.11%) |
Aug 28, 2007 | 30.96 | 30.97 | 30.32 | 30.45 | 532,069 | -0.47(-1.51%) |
Aug 27, 2007 | 31.10 | 31.54 | 30.86 | 30.92 | 242,437 | -0.29(-0.94%) |
Aug 24, 2007 | 31.01 | 31.22 | 30.46 | 31.22 | 583,187 | +0.28(+0.90%) |
Aug 23, 2007 | 31.41 | 31.46 | 30.60 | 30.94 | 600,957 | -0.55(-1.76%) |
Aug 22, 2007 | 31.68 | 31.95 | 31.19 | 31.49 | 475,873 | +0.00(+0.00%) |
Aug 21, 2007 | 31.37 | 31.59 | 30.87 | 31.49 | 445,179 | -0.15(-0.47%) |
Aug 20, 2007 | 31.33 | 32.00 | 31.22 | 31.64 | 315,595 | +0.42(+1.33%) |
Aug 17, 2007 | 31.60 | 32.96 | 30.98 | 31.22 | 719,810 | +0.37(+1.21%) |
Aug 16, 2007 | 30.03 | 31.38 | 29.77 | 30.85 | 945,977 | +0.54(+1.77%) |
Aug 15, 2007 | 31.02 | 31.35 | 30.20 | 30.31 | 591,611 | -0.88(-2.81%) |
Aug 14, 2007 | 31.55 | 31.62 | 30.90 | 31.19 | 947,708 | -0.41(-1.29%) |
Aug 13, 2007 | 32.67 | 32.85 | 31.24 | 31.60 | 952,670 | -1.08(-3.31%) |
Aug 10, 2007 | 32.13 | 33.02 | 30.44 | 32.68 | 1,211,723 | +1.19(+3.77%) |
Aug 09, 2007 | 29.74 | 32.16 | 29.74 | 31.49 | 2,222,089 | +1.33(+4.40%) |
Aug 08, 2007 | 29.98 | 30.50 | 29.61 | 30.17 | 1,451,391 | +0.69(+2.35%) |
Aug 07, 2007 | 30.62 | 30.68 | 28.68 | 29.47 | 1,425,428 | -1.17(-3.82%) |
Aug 06, 2007 | 32.69 | 32.69 | 30.15 | 30.64 | 1,095,063 | -0.55(-1.75%) |
Aug 03, 2007 | 31.28 | 32.37 | 30.96 | 31.19 | 1,305,190 | -1.37(-4.21%) |
Aug 02, 2007 | 32.53 | 32.63 | 32.15 | 32.56 | 808,892 | -0.08(-0.24%) |