Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 29.45 | 30.22 | 29.17 | 30.08 | 290,835 | +0.86(+2.95%) |
Oct 30, 2007 | 29.08 | 29.59 | 28.96 | 29.22 | 220,786 | +0.05(+0.18%) |
Oct 29, 2007 | 29.28 | 29.63 | 29.03 | 29.17 | 292,795 | -0.02(-0.08%) |
Oct 26, 2007 | 29.33 | 29.63 | 28.96 | 29.19 | 543,777 | +0.15(+0.53%) |
Oct 25, 2007 | 28.58 | 29.49 | 28.51 | 29.04 | 453,992 | +0.49(+1.73%) |
Oct 24, 2007 | 27.91 | 28.58 | 27.34 | 28.54 | 324,512 | +0.47(+1.68%) |
Oct 23, 2007 | 28.01 | 28.16 | 27.32 | 28.07 | 325,117 | +0.39(+1.41%) |
Oct 22, 2007 | 26.99 | 27.84 | 26.66 | 27.68 | 420,961 | +0.49(+1.82%) |
Oct 19, 2007 | 29.03 | 29.03 | 27.19 | 27.19 | 347,506 | -1.84(-6.34%) |
Oct 18, 2007 | 28.08 | 29.09 | 28.04 | 29.03 | 381,767 | +0.81(+2.88%) |
Oct 17, 2007 | 28.80 | 29.29 | 28.04 | 28.21 | 284,015 | -0.20(-0.71%) |
Oct 16, 2007 | 28.43 | 29.16 | 28.38 | 28.42 | 346,250 | -0.15(-0.53%) |
Oct 15, 2007 | 28.81 | 29.33 | 28.38 | 28.57 | 463,224 | -0.26(-0.92%) |
Oct 12, 2007 | 28.87 | 29.27 | 28.40 | 28.83 | 200,145 | +0.08(+0.28%) |
Oct 11, 2007 | 29.34 | 29.55 | 28.46 | 28.75 | 384,328 | -0.39(-1.33%) |
Oct 10, 2007 | 29.47 | 30.06 | 29.05 | 29.14 | 291,403 | -0.45(-1.52%) |
Oct 09, 2007 | 29.60 | 29.98 | 29.05 | 29.59 | 340,214 | +0.01(+0.05%) |
Oct 08, 2007 | 30.23 | 30.43 | 29.45 | 29.57 | 332,706 | -0.68(-2.24%) |
Oct 05, 2007 | 29.77 | 30.42 | 29.57 | 30.25 | 239,667 | +0.84(+2.84%) |
Oct 04, 2007 | 29.61 | 29.98 | 29.15 | 29.42 | 155,192 | +0.00(+0.02%) |
Oct 03, 2007 | 28.75 | 29.94 | 28.75 | 29.41 | 370,111 | +0.23(+0.78%) |
Oct 02, 2007 | 28.61 | 29.27 | 28.51 | 29.18 | 298,873 | +0.49(+1.72%) |
Oct 01, 2007 | 27.95 | 28.73 | 27.62 | 28.69 | 215,561 | +0.67(+2.40%) |
Sep 28, 2007 | 28.13 | 28.41 | 27.85 | 28.02 | 338,419 | -0.19(-0.68%) |
Sep 27, 2007 | 28.52 | 28.52 | 27.93 | 28.21 | 222,806 | -0.27(-0.96%) |
Sep 26, 2007 | 28.28 | 28.64 | 28.10 | 28.48 | 251,984 | +0.39(+1.37%) |
Sep 25, 2007 | 27.80 | 28.18 | 27.46 | 28.10 | 220,336 | +0.06(+0.22%) |
Sep 24, 2007 | 27.93 | 28.53 | 27.71 | 28.03 | 260,263 | +0.15(+0.55%) |
Sep 21, 2007 | 28.03 | 28.56 | 27.75 | 27.88 | 565,807 | +0.08(+0.29%) |
Sep 20, 2007 | 27.75 | 27.89 | 27.39 | 27.80 | 194,867 | +0.06(+0.23%) |
Sep 19, 2007 | 26.43 | 28.40 | 26.43 | 27.74 | 736,626 | +1.28(+4.82%) |
Sep 18, 2007 | 25.48 | 26.72 | 25.16 | 26.46 | 371,849 | +1.17(+4.63%) |
Sep 17, 2007 | 25.79 | 26.01 | 25.18 | 25.29 | 519,363 | -0.62(-2.41%) |
Sep 14, 2007 | 25.43 | 26.06 | 25.18 | 25.91 | 264,172 | +0.17(+0.66%) |
Sep 13, 2007 | 25.69 | 26.39 | 25.35 | 25.74 | 340,731 | +0.23(+0.90%) |
Sep 12, 2007 | 25.69 | 25.84 | 25.34 | 25.52 | 394,719 | -0.23(-0.89%) |
Sep 11, 2007 | 25.58 | 25.88 | 25.14 | 25.74 | 397,826 | +0.19(+0.76%) |
Sep 10, 2007 | 26.03 | 26.32 | 24.99 | 25.55 | 368,073 | -0.26(-1.03%) |
Sep 07, 2007 | 26.18 | 26.76 | 25.68 | 25.82 | 273,925 | -0.86(-3.22%) |
Sep 06, 2007 | 25.91 | 26.78 | 25.91 | 26.67 | 307,952 | +0.80(+3.09%) |
Sep 05, 2007 | 26.36 | 26.49 | 25.83 | 25.87 | 431,538 | -0.70(-2.62%) |
Sep 04, 2007 | 26.31 | 26.94 | 26.26 | 26.57 | 300,673 | +0.20(+0.77%) |
Aug 31, 2007 | 26.42 | 26.58 | 26.15 | 26.37 | 236,007 | +0.40(+1.56%) |
Aug 30, 2007 | 26.18 | 26.51 | 25.74 | 25.96 | 234,860 | -0.47(-1.77%) |
Aug 29, 2007 | 25.59 | 26.51 | 25.56 | 26.43 | 252,652 | +1.07(+4.23%) |
Aug 28, 2007 | 26.28 | 26.31 | 25.33 | 25.36 | 265,114 | -1.15(-4.35%) |
Aug 27, 2007 | 26.94 | 26.94 | 26.27 | 26.51 | 279,373 | -0.57(-2.11%) |
Aug 24, 2007 | 26.93 | 27.24 | 26.49 | 27.08 | 244,377 | +0.13(+0.48%) |
Aug 23, 2007 | 27.84 | 27.84 | 26.76 | 26.95 | 203,852 | -0.62(-2.23%) |
Aug 22, 2007 | 27.28 | 27.65 | 27.01 | 27.57 | 227,200 | +0.53(+1.94%) |
Aug 21, 2007 | 27.16 | 27.27 | 26.67 | 27.04 | 170,928 | -0.16(-0.58%) |
Aug 20, 2007 | 27.40 | 27.87 | 26.53 | 27.20 | 191,737 | -0.08(-0.30%) |
Aug 17, 2007 | 27.84 | 27.98 | 26.38 | 27.28 | 583,574 | +1.45(+5.63%) |
Aug 16, 2007 | 25.65 | 26.74 | 24.98 | 25.82 | 616,160 | -0.86(-3.23%) |
Aug 15, 2007 | 26.79 | 27.51 | 26.58 | 26.69 | 461,328 | -0.43(-1.59%) |
Aug 14, 2007 | 26.99 | 27.45 | 26.75 | 27.12 | 511,715 | +0.00(+0.00%) |
Aug 13, 2007 | 27.84 | 27.86 | 26.95 | 27.12 | 404,648 | -0.26(-0.95%) |
Aug 10, 2007 | 25.66 | 27.92 | 24.89 | 27.38 | 813,956 | -0.76(-2.70%) |
Aug 09, 2007 | 26.12 | 28.34 | 25.48 | 28.14 | 855,954 | +1.46(+5.47%) |
Aug 08, 2007 | 26.05 | 27.20 | 25.82 | 26.68 | 867,915 | +0.89(+3.46%) |
Aug 07, 2007 | 24.84 | 26.04 | 24.74 | 25.78 | 511,340 | +0.90(+3.63%) |
Aug 06, 2007 | 25.74 | 25.97 | 24.24 | 24.88 | 670,960 | -0.79(-3.08%) |
Aug 03, 2007 | 25.97 | 26.94 | 25.60 | 25.67 | 437,207 | -1.05(-3.93%) |
Aug 02, 2007 | 26.32 | 26.88 | 26.09 | 26.72 | 377,642 | +0.64(+2.46%) |