Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 28.54 | 29.76 | 28.54 | 29.52 | 724,926 | +0.74(+2.56%) |
Oct 30, 2007 | 28.70 | 29.16 | 28.41 | 28.78 | 477,116 | +0.07(+0.26%) |
Oct 29, 2007 | 28.46 | 29.03 | 28.46 | 28.71 | 469,739 | +0.17(+0.61%) |
Oct 26, 2007 | 28.67 | 28.88 | 27.87 | 28.53 | 676,670 | -0.08(-0.29%) |
Oct 25, 2007 | 28.03 | 28.73 | 27.77 | 28.62 | 1,624,010 | +0.72(+2.58%) |
Oct 24, 2007 | 27.92 | 28.01 | 26.28 | 27.90 | 1,809,172 | +1.42(+5.37%) |
Oct 23, 2007 | 26.73 | 26.77 | 26.22 | 26.48 | 620,191 | +0.16(+0.60%) |
Oct 22, 2007 | 24.95 | 26.52 | 24.95 | 26.32 | 1,150,884 | +1.09(+4.33%) |
Oct 19, 2007 | 25.33 | 25.71 | 25.23 | 25.23 | 541,578 | -0.07(-0.29%) |
Oct 18, 2007 | 26.29 | 26.29 | 24.95 | 25.30 | 1,113,876 | -1.37(-5.15%) |
Oct 17, 2007 | 27.39 | 27.56 | 26.62 | 26.67 | 859,777 | -0.57(-2.09%) |
Oct 16, 2007 | 28.53 | 28.53 | 26.93 | 27.24 | 863,768 | -1.43(-4.99%) |
Oct 15, 2007 | 28.68 | 29.08 | 28.37 | 28.67 | 348,796 | +0.18(+0.64%) |
Oct 12, 2007 | 28.34 | 28.53 | 28.09 | 28.49 | 234,022 | +0.21(+0.76%) |
Oct 11, 2007 | 28.49 | 29.09 | 27.96 | 28.28 | 391,247 | -0.07(-0.26%) |
Oct 10, 2007 | 28.64 | 28.64 | 28.30 | 28.35 | 355,448 | -0.29(-1.01%) |
Oct 09, 2007 | 28.91 | 29.09 | 28.50 | 28.64 | 320,859 | -0.28(-0.97%) |
Oct 08, 2007 | 28.94 | 29.25 | 28.70 | 28.92 | 179,719 | +0.03(+0.11%) |
Oct 05, 2007 | 28.34 | 29.06 | 28.24 | 28.89 | 222,654 | +0.57(+2.01%) |
Oct 04, 2007 | 28.24 | 28.55 | 28.08 | 28.32 | 305,378 | +0.22(+0.79%) |
Oct 03, 2007 | 28.26 | 28.93 | 27.92 | 28.10 | 607,371 | -0.25(-0.87%) |
Oct 02, 2007 | 28.89 | 29.30 | 28.10 | 28.34 | 424,385 | -0.67(-2.31%) |
Oct 01, 2007 | 27.95 | 29.06 | 27.88 | 29.01 | 410,598 | +1.07(+3.82%) |
Sep 28, 2007 | 28.11 | 28.50 | 27.86 | 27.95 | 408,905 | -0.07(-0.24%) |
Sep 27, 2007 | 28.18 | 28.29 | 27.77 | 28.01 | 383,991 | +0.07(+0.24%) |
Sep 26, 2007 | 27.84 | 28.07 | 27.62 | 27.95 | 399,955 | +0.08(+0.30%) |
Sep 25, 2007 | 27.62 | 27.92 | 27.13 | 27.86 | 620,553 | +0.00(+0.00%) |
Sep 24, 2007 | 28.08 | 28.24 | 27.86 | 27.86 | 585,843 | -0.11(-0.38%) |
Sep 21, 2007 | 28.49 | 28.83 | 27.84 | 27.97 | 808,255 | -0.43(-1.51%) |
Sep 20, 2007 | 28.20 | 28.48 | 27.71 | 28.40 | 792,654 | +0.30(+1.06%) |
Sep 19, 2007 | 28.73 | 28.81 | 28.05 | 28.10 | 788,542 | +0.17(+0.62%) |
Sep 18, 2007 | 27.24 | 28.02 | 27.05 | 27.93 | 873,322 | +0.81(+2.99%) |
Sep 17, 2007 | 27.36 | 27.71 | 26.80 | 27.12 | 847,683 | -0.12(-0.43%) |
Sep 14, 2007 | 27.10 | 27.32 | 26.85 | 27.24 | 776,085 | -0.03(-0.12%) |
Sep 13, 2007 | 27.70 | 27.77 | 27.17 | 27.27 | 867,154 | -0.22(-0.81%) |
Sep 12, 2007 | 27.81 | 27.94 | 27.19 | 27.49 | 699,166 | -0.25(-0.89%) |
Sep 11, 2007 | 27.99 | 28.03 | 27.71 | 27.74 | 1,104,564 | -0.13(-0.47%) |
Sep 10, 2007 | 28.75 | 28.75 | 27.65 | 27.87 | 542,425 | -0.73(-2.54%) |
Sep 07, 2007 | 28.53 | 28.91 | 28.28 | 28.60 | 379,637 | -0.26(-0.89%) |
Sep 06, 2007 | 29.15 | 29.30 | 28.68 | 28.86 | 400,802 | -0.26(-0.91%) |
Sep 05, 2007 | 29.25 | 29.49 | 28.92 | 29.12 | 465,264 | -0.42(-1.43%) |
Sep 04, 2007 | 29.56 | 29.91 | 29.15 | 29.54 | 453,049 | -0.20(-0.67%) |
Aug 31, 2007 | 29.60 | 29.90 | 29.35 | 29.74 | 344,805 | +0.69(+2.36%) |
Aug 30, 2007 | 29.14 | 29.63 | 28.87 | 29.06 | 476,874 | -0.30(-1.01%) |
Aug 29, 2007 | 29.20 | 29.63 | 28.79 | 29.35 | 538,071 | +0.31(+1.08%) |
Aug 28, 2007 | 28.97 | 29.51 | 28.53 | 29.04 | 957,014 | -0.19(-0.65%) |
Aug 27, 2007 | 29.01 | 29.67 | 28.74 | 29.23 | 763,023 | +0.68(+2.37%) |
Aug 24, 2007 | 28.53 | 29.47 | 28.21 | 28.55 | 1,373,539 | +0.02(+0.09%) |
Aug 23, 2007 | 29.20 | 30.31 | 28.44 | 28.53 | 1,381,037 | -0.42(-1.46%) |
Aug 22, 2007 | 29.34 | 30.13 | 28.70 | 28.95 | 1,006,238 | -0.13(-0.45%) |
Aug 21, 2007 | 27.91 | 29.26 | 27.91 | 29.08 | 882,272 | +0.98(+3.47%) |
Aug 20, 2007 | 27.90 | 28.46 | 27.56 | 28.10 | 841,152 | +0.36(+1.28%) |
Aug 17, 2007 | 28.18 | 28.47 | 27.64 | 27.75 | 845,264 | +0.70(+2.60%) |
Aug 16, 2007 | 27.01 | 27.23 | 26.14 | 27.05 | 1,221,515 | -0.03(-0.12%) |
Aug 15, 2007 | 27.69 | 28.39 | 26.86 | 27.08 | 844,901 | -0.71(-2.56%) |
Aug 14, 2007 | 28.69 | 28.97 | 27.72 | 27.79 | 702,794 | -0.67(-2.35%) |
Aug 13, 2007 | 28.58 | 30.18 | 28.32 | 28.46 | 1,180,515 | +0.45(+1.59%) |
Aug 10, 2007 | 25.81 | 29.48 | 24.91 | 28.01 | 2,243,959 | +1.93(+7.38%) |
Aug 09, 2007 | 26.71 | 28.75 | 24.15 | 26.09 | 3,016,053 | -1.35(-4.91%) |
Aug 08, 2007 | 28.37 | 28.67 | 26.58 | 27.43 | 1,888,147 | -0.90(-3.18%) |
Aug 07, 2007 | 28.77 | 29.39 | 28.15 | 28.34 | 1,413,329 | -0.60(-2.09%) |
Aug 06, 2007 | 29.87 | 29.94 | 28.80 | 28.94 | 1,182,571 | -0.34(-1.16%) |
Aug 03, 2007 | 29.50 | 30.92 | 28.82 | 29.28 | 1,608,892 | -1.64(-5.30%) |
Aug 02, 2007 | 30.94 | 31.02 | 30.61 | 30.92 | 867,154 | +0.17(+0.56%) |