Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 29.47 | 29.93 | 29.38 | 29.87 | 1,195,771 | +0.34(+1.14%) |
Oct 30, 2007 | 29.81 | 29.81 | 29.51 | 29.53 | 701,020 | -0.56(-1.85%) |
Oct 29, 2007 | 29.79 | 30.13 | 29.70 | 30.09 | 1,316,976 | +0.36(+1.20%) |
Oct 26, 2007 | 29.56 | 29.73 | 29.47 | 29.73 | 905,331 | +0.60(+2.08%) |
Oct 25, 2007 | 29.06 | 29.23 | 28.85 | 29.13 | 1,251,804 | +0.02(+0.08%) |
Oct 24, 2007 | 28.82 | 29.10 | 28.61 | 29.10 | 1,390,785 | +0.13(+0.45%) |
Oct 23, 2007 | 28.86 | 29.00 | 28.71 | 28.97 | 2,185,764 | +0.15(+0.52%) |
Oct 22, 2007 | 28.96 | 28.98 | 28.57 | 28.82 | 2,446,352 | -1.30(-4.32%) |
Oct 19, 2007 | 30.45 | 30.47 | 30.07 | 30.12 | 2,051,187 | -0.47(-1.54%) |
Oct 18, 2007 | 30.53 | 30.65 | 30.31 | 30.59 | 1,047,982 | -0.07(-0.23%) |
Oct 17, 2007 | 30.88 | 30.88 | 30.44 | 30.66 | 1,135,579 | -0.26(-0.85%) |
Oct 16, 2007 | 30.87 | 30.97 | 30.75 | 30.92 | 1,451,222 | +0.08(+0.26%) |
Oct 15, 2007 | 30.98 | 31.08 | 30.66 | 30.84 | 2,219,041 | +0.21(+0.69%) |
Oct 12, 2007 | 30.61 | 30.66 | 30.40 | 30.63 | 675,573 | +0.20(+0.64%) |
Oct 11, 2007 | 30.54 | 30.80 | 30.19 | 30.43 | 1,057,035 | +0.12(+0.40%) |
Oct 10, 2007 | 30.12 | 30.42 | 30.05 | 30.31 | 931,757 | -0.03(-0.09%) |
Oct 09, 2007 | 30.00 | 30.34 | 30.00 | 30.34 | 1,071,716 | +0.58(+1.95%) |
Oct 08, 2007 | 29.84 | 29.88 | 29.63 | 29.76 | 505,272 | -0.24(-0.79%) |
Oct 05, 2007 | 29.93 | 30.11 | 29.91 | 29.99 | 908,757 | +0.13(+0.42%) |
Oct 04, 2007 | 29.55 | 29.88 | 29.41 | 29.87 | 814,064 | +0.29(+0.98%) |
Oct 03, 2007 | 29.75 | 29.83 | 29.51 | 29.58 | 5,153,294 | -0.41(-1.38%) |
Oct 02, 2007 | 30.06 | 30.13 | 29.83 | 29.99 | 736,254 | -0.65(-2.13%) |
Oct 01, 2007 | 30.13 | 30.65 | 30.12 | 30.64 | 920,012 | +0.50(+1.65%) |
Sep 28, 2007 | 30.23 | 30.34 | 30.06 | 30.14 | 938,853 | -0.14(-0.47%) |
Sep 27, 2007 | 30.39 | 30.40 | 30.17 | 30.29 | 694,413 | +0.05(+0.16%) |
Sep 26, 2007 | 30.17 | 30.30 | 30.02 | 30.24 | 1,087,376 | +0.27(+0.91%) |
Sep 25, 2007 | 29.98 | 30.02 | 29.82 | 29.97 | 1,682,937 | -0.16(-0.53%) |
Sep 24, 2007 | 30.35 | 30.37 | 30.07 | 30.12 | 787,638 | +0.13(+0.44%) |
Sep 21, 2007 | 30.02 | 30.20 | 29.97 | 29.99 | 698,818 | -0.20(-0.66%) |
Sep 20, 2007 | 30.27 | 30.33 | 30.09 | 30.19 | 1,274,315 | +0.44(+1.48%) |
Sep 19, 2007 | 29.80 | 30.10 | 29.70 | 29.75 | 917,076 | +0.35(+1.20%) |
Sep 18, 2007 | 28.80 | 29.51 | 28.69 | 29.40 | 1,271,623 | +1.08(+3.82%) |
Sep 17, 2007 | 28.48 | 28.59 | 28.20 | 28.32 | 836,819 | -0.38(-1.34%) |
Sep 14, 2007 | 28.52 | 28.77 | 28.44 | 28.70 | 763,659 | -0.09(-0.33%) |
Sep 13, 2007 | 28.80 | 28.94 | 28.73 | 28.80 | 755,829 | +0.12(+0.41%) |
Sep 12, 2007 | 28.31 | 28.80 | 28.29 | 28.68 | 1,218,282 | +0.07(+0.23%) |
Sep 11, 2007 | 28.29 | 28.69 | 28.22 | 28.61 | 946,927 | +0.37(+1.30%) |
Sep 10, 2007 | 28.41 | 28.43 | 27.98 | 28.24 | 1,798,673 | +0.20(+0.70%) |
Sep 07, 2007 | 28.22 | 28.31 | 27.89 | 28.05 | 1,128,972 | -0.31(-1.10%) |
Sep 06, 2007 | 28.29 | 28.47 | 28.13 | 28.36 | 1,186,963 | +0.49(+1.76%) |
Sep 05, 2007 | 28.00 | 28.02 | 27.70 | 27.87 | 1,173,505 | -0.22(-0.79%) |
Sep 04, 2007 | 27.71 | 28.20 | 27.70 | 28.09 | 1,762,922 | -0.10(-0.36%) |
Aug 31, 2007 | 28.42 | 28.42 | 28.13 | 28.19 | 978,492 | +0.52(+1.89%) |
Aug 30, 2007 | 27.50 | 27.95 | 27.47 | 27.67 | 4,322,346 | -0.05(-0.16%) |
Aug 29, 2007 | 27.39 | 27.83 | 27.25 | 27.71 | 1,652,597 | +0.87(+3.26%) |
Aug 28, 2007 | 27.46 | 27.49 | 26.79 | 26.84 | 986,322 | -0.63(-2.31%) |
Aug 27, 2007 | 27.40 | 27.58 | 27.31 | 27.47 | 922,948 | -0.45(-1.62%) |
Aug 24, 2007 | 27.41 | 27.96 | 27.37 | 27.93 | 1,311,507 | +0.85(+3.12%) |
Aug 23, 2007 | 27.11 | 27.22 | 26.99 | 27.08 | 1,468,839 | +0.05(+0.20%) |
Aug 22, 2007 | 26.79 | 27.05 | 26.74 | 27.03 | 1,750,715 | +1.02(+3.91%) |
Aug 21, 2007 | 26.17 | 26.29 | 25.93 | 26.01 | 990,971 | -0.38(-1.46%) |
Aug 20, 2007 | 26.44 | 26.52 | 26.12 | 26.39 | 1,242,751 | -0.01(-0.03%) |
Aug 17, 2007 | 26.27 | 26.49 | 26.04 | 26.40 | 1,564,266 | +0.59(+2.28%) |
Aug 16, 2007 | 25.95 | 26.06 | 25.17 | 25.81 | 2,631,089 | -0.50(-1.89%) |
Aug 15, 2007 | 26.56 | 26.99 | 26.25 | 26.31 | 1,342,826 | -0.53(-1.98%) |
Aug 14, 2007 | 27.15 | 27.26 | 26.65 | 26.84 | 2,106,731 | -0.29(-1.08%) |
Aug 13, 2007 | 27.46 | 27.48 | 27.07 | 27.14 | 1,375,369 | -0.12(-0.43%) |
Aug 10, 2007 | 26.89 | 27.32 | 26.72 | 27.26 | 1,835,865 | -0.23(-0.83%) |
Aug 09, 2007 | 27.82 | 28.16 | 27.41 | 27.48 | 2,564,535 | -1.17(-4.08%) |
Aug 08, 2007 | 28.18 | 28.96 | 28.16 | 28.65 | 2,213,168 | +0.18(+0.65%) |
Aug 07, 2007 | 27.97 | 28.63 | 27.93 | 28.47 | 2,683,696 | +0.47(+1.68%) |
Aug 06, 2007 | 27.75 | 28.05 | 27.45 | 28.00 | 3,016,956 | +0.58(+2.10%) |
Aug 03, 2007 | 27.53 | 28.02 | 27.39 | 27.42 | 1,319,337 | -0.60(-2.13%) |
Aug 02, 2007 | 27.83 | 28.09 | 27.72 | 28.02 | 1,848,589 | -0.40(-1.41%) |