Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 27.58 | 27.89 | 27.46 | 27.79 | 714,602 | +0.30(+1.10%) |
Oct 30, 2007 | 27.54 | 27.66 | 27.34 | 27.48 | 633,664 | -0.24(-0.87%) |
Oct 29, 2007 | 27.64 | 27.79 | 27.64 | 27.73 | 1,085,963 | -0.04(-0.15%) |
Oct 26, 2007 | 27.82 | 27.82 | 27.61 | 27.77 | 2,093,666 | +0.51(+1.87%) |
Oct 25, 2007 | 27.37 | 27.42 | 26.99 | 27.25 | 1,905,903 | -0.33(-1.19%) |
Oct 24, 2007 | 27.56 | 27.64 | 27.12 | 27.58 | 2,753,367 | -0.17(-0.63%) |
Oct 23, 2007 | 27.92 | 27.93 | 27.40 | 27.76 | 1,169,429 | +0.22(+0.81%) |
Oct 22, 2007 | 27.17 | 27.54 | 27.13 | 27.54 | 1,447,801 | -0.17(-0.61%) |
Oct 19, 2007 | 28.29 | 28.29 | 27.70 | 27.70 | 1,291,729 | -0.59(-2.09%) |
Oct 18, 2007 | 28.22 | 28.32 | 28.10 | 28.30 | 2,291,100 | +0.11(+0.38%) |
Oct 17, 2007 | 28.42 | 28.44 | 27.93 | 28.19 | 2,165,230 | +0.15(+0.53%) |
Oct 16, 2007 | 28.32 | 28.34 | 27.98 | 28.04 | 1,937,296 | -0.59(-2.07%) |
Oct 15, 2007 | 29.14 | 29.19 | 28.53 | 28.63 | 2,928,038 | -1.89(-6.19%) |
Oct 12, 2007 | 30.31 | 30.63 | 30.27 | 30.52 | 733,497 | +0.26(+0.87%) |
Oct 11, 2007 | 30.56 | 30.61 | 30.16 | 30.26 | 1,356,151 | -0.09(-0.31%) |
Oct 10, 2007 | 30.37 | 30.62 | 30.18 | 30.35 | 2,946,784 | +0.46(+1.55%) |
Oct 09, 2007 | 29.69 | 29.92 | 29.57 | 29.89 | 990,147 | +0.58(+1.97%) |
Oct 08, 2007 | 29.34 | 29.47 | 29.17 | 29.31 | 1,139,971 | +0.04(+0.14%) |
Oct 05, 2007 | 29.32 | 29.51 | 29.23 | 29.27 | 980,178 | -0.26(-0.89%) |
Oct 04, 2007 | 29.49 | 29.63 | 29.38 | 29.53 | 722,636 | -0.11(-0.36%) |
Oct 03, 2007 | 29.90 | 29.98 | 29.61 | 29.64 | 764,444 | -0.44(-1.45%) |
Oct 02, 2007 | 30.12 | 30.20 | 29.89 | 30.08 | 2,908,250 | -0.31(-1.02%) |
Oct 01, 2007 | 30.10 | 30.43 | 30.08 | 30.39 | 1,747,598 | +0.18(+0.60%) |
Sep 28, 2007 | 30.42 | 30.48 | 30.00 | 30.21 | 2,290,505 | +0.35(+1.17%) |
Sep 27, 2007 | 29.89 | 29.98 | 29.77 | 29.86 | 2,221,024 | +0.48(+1.62%) |
Sep 26, 2007 | 29.43 | 29.51 | 29.29 | 29.38 | 1,078,672 | -0.08(-0.27%) |
Sep 25, 2007 | 29.28 | 29.49 | 29.24 | 29.46 | 1,118,248 | -0.10(-0.34%) |
Sep 24, 2007 | 29.50 | 29.66 | 29.44 | 29.56 | 1,157,378 | -0.01(-0.05%) |
Sep 21, 2007 | 29.61 | 29.82 | 29.56 | 29.57 | 747,185 | +0.38(+1.29%) |
Sep 20, 2007 | 29.30 | 29.49 | 29.17 | 29.20 | 1,111,999 | -0.04(-0.14%) |
Sep 19, 2007 | 29.47 | 29.62 | 29.18 | 29.24 | 1,369,542 | +0.01(+0.05%) |
Sep 18, 2007 | 28.41 | 29.27 | 28.33 | 29.22 | 1,292,473 | +1.02(+3.62%) |
Sep 17, 2007 | 28.40 | 28.46 | 28.00 | 28.20 | 1,192,193 | -0.44(-1.53%) |
Sep 14, 2007 | 28.30 | 28.67 | 28.24 | 28.64 | 1,927,030 | +0.25(+0.88%) |
Sep 13, 2007 | 28.40 | 28.52 | 28.30 | 28.39 | 638,871 | +0.15(+0.55%) |
Sep 12, 2007 | 27.91 | 28.40 | 27.88 | 28.24 | 1,698,649 | +0.19(+0.67%) |
Sep 11, 2007 | 27.83 | 28.13 | 27.81 | 28.05 | 2,250,631 | +0.69(+2.53%) |
Sep 10, 2007 | 27.42 | 27.51 | 27.07 | 27.36 | 2,401,051 | +1.06(+4.01%) |
Sep 07, 2007 | 26.28 | 26.46 | 26.15 | 26.30 | 569,512 | -0.39(-1.46%) |
Sep 06, 2007 | 26.54 | 26.83 | 26.37 | 26.69 | 756,856 | +0.22(+0.84%) |
Sep 05, 2007 | 26.42 | 26.59 | 26.21 | 26.47 | 815,327 | -0.28(-1.03%) |
Sep 04, 2007 | 26.34 | 26.85 | 26.29 | 26.74 | 672,496 | +0.16(+0.61%) |
Aug 31, 2007 | 26.79 | 26.79 | 26.41 | 26.58 | 850,291 | +0.40(+1.54%) |
Aug 30, 2007 | 25.90 | 26.41 | 25.90 | 26.18 | 637,532 | -0.14(-0.54%) |
Aug 29, 2007 | 26.03 | 26.37 | 25.72 | 26.32 | 711,626 | +0.79(+3.08%) |
Aug 28, 2007 | 26.00 | 26.08 | 25.51 | 25.53 | 858,474 | -0.81(-3.09%) |
Aug 27, 2007 | 26.55 | 26.58 | 26.29 | 26.35 | 458,547 | -0.31(-1.16%) |
Aug 24, 2007 | 26.00 | 26.66 | 25.98 | 26.66 | 1,485,443 | +0.88(+3.42%) |
Aug 23, 2007 | 26.14 | 26.14 | 25.63 | 25.78 | 1,033,591 | -0.09(-0.34%) |
Aug 22, 2007 | 25.61 | 25.86 | 25.57 | 25.86 | 994,164 | +0.83(+3.30%) |
Aug 21, 2007 | 25.00 | 25.28 | 24.98 | 25.04 | 713,411 | -0.24(-0.96%) |
Aug 20, 2007 | 25.39 | 25.42 | 24.96 | 25.28 | 854,159 | +0.26(+1.05%) |
Aug 17, 2007 | 25.03 | 25.47 | 24.61 | 25.02 | 3,349,836 | +0.30(+1.20%) |
Aug 16, 2007 | 24.65 | 24.79 | 23.92 | 24.72 | 2,089,719 | +0.06(+0.25%) |
Aug 15, 2007 | 25.07 | 25.39 | 24.63 | 24.66 | 1,851,228 | -0.76(-2.99%) |
Aug 14, 2007 | 26.25 | 26.25 | 25.37 | 25.42 | 804,365 | -0.31(-1.20%) |
Aug 13, 2007 | 26.08 | 26.11 | 25.72 | 25.73 | 1,736,439 | -0.17(-0.67%) |
Aug 10, 2007 | 25.32 | 26.03 | 25.16 | 25.90 | 1,964,338 | +0.30(+1.15%) |
Aug 09, 2007 | 25.65 | 26.31 | 25.60 | 25.61 | 4,523,932 | -1.36(-5.03%) |
Aug 08, 2007 | 26.74 | 27.16 | 26.73 | 26.97 | 1,475,624 | +0.28(+1.06%) |
Aug 07, 2007 | 26.42 | 26.91 | 26.29 | 26.68 | 1,070,638 | +0.08(+0.30%) |
Aug 06, 2007 | 26.43 | 26.63 | 26.11 | 26.60 | 1,586,560 | +0.11(+0.41%) |
Aug 03, 2007 | 26.64 | 26.97 | 26.45 | 26.50 | 1,212,874 | -0.48(-1.77%) |
Aug 02, 2007 | 26.92 | 27.13 | 26.62 | 26.97 | 1,429,561 | -0.20(-0.74%) |