Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 27.72 | 28.13 | 27.43 | 28.09 | 167,058 | +0.92(+3.39%) |
Oct 30, 2007 | 27.89 | 27.91 | 27.09 | 27.17 | 172,593 | -0.58(-2.11%) |
Oct 29, 2007 | 27.66 | 27.90 | 27.38 | 27.75 | 183,324 | +0.82(+3.06%) |
Oct 26, 2007 | 26.56 | 27.00 | 26.54 | 26.93 | 134,979 | +0.78(+2.98%) |
Oct 25, 2007 | 26.40 | 26.40 | 25.80 | 26.15 | 83,360 | -0.16(-0.61%) |
Oct 24, 2007 | 26.67 | 26.67 | 25.67 | 26.31 | 123,232 | -0.50(-1.85%) |
Oct 23, 2007 | 26.36 | 27.00 | 26.29 | 26.81 | 283,627 | +0.96(+3.73%) |
Oct 22, 2007 | 25.14 | 25.84 | 24.69 | 25.84 | 132,720 | +0.61(+2.42%) |
Oct 19, 2007 | 26.34 | 26.34 | 25.23 | 25.23 | 232,007 | -1.16(-4.39%) |
Oct 18, 2007 | 25.96 | 26.48 | 25.68 | 26.39 | 128,880 | -0.50(-1.84%) |
Oct 17, 2007 | 26.04 | 27.04 | 26.04 | 26.89 | 212,014 | +1.82(+7.28%) |
Oct 16, 2007 | 25.67 | 25.74 | 24.90 | 25.06 | 87,426 | -0.82(-3.18%) |
Oct 15, 2007 | 26.29 | 26.31 | 25.46 | 25.89 | 178,128 | +0.48(+1.88%) |
Oct 12, 2007 | 24.85 | 25.41 | 24.79 | 25.41 | 115,551 | +0.89(+3.65%) |
Oct 11, 2007 | 25.60 | 26.31 | 24.10 | 24.51 | 179,935 | -0.41(-1.63%) |
Oct 10, 2007 | 24.95 | 24.95 | 24.58 | 24.92 | 112,953 | +0.22(+0.90%) |
Oct 09, 2007 | 24.46 | 24.72 | 24.29 | 24.70 | 67,659 | +0.66(+2.76%) |
Oct 08, 2007 | 24.12 | 24.12 | 23.91 | 24.04 | 44,277 | -0.40(-1.63%) |
Oct 05, 2007 | 24.17 | 24.50 | 24.05 | 24.43 | 59,978 | +0.85(+3.60%) |
Oct 04, 2007 | 23.40 | 23.64 | 23.15 | 23.58 | 36,371 | +0.12(+0.49%) |
Oct 03, 2007 | 24.02 | 24.03 | 23.35 | 23.47 | 87,539 | -0.85(-3.50%) |
Oct 02, 2007 | 24.45 | 24.45 | 24.12 | 24.32 | 92,396 | +0.35(+1.44%) |
Oct 01, 2007 | 23.51 | 24.08 | 23.51 | 23.97 | 98,156 | +0.62(+2.65%) |
Sep 28, 2007 | 23.67 | 23.67 | 23.21 | 23.35 | 122,667 | -0.11(-0.45%) |
Sep 27, 2007 | 23.44 | 23.50 | 23.24 | 23.46 | 102,675 | +0.53(+2.32%) |
Sep 26, 2007 | 23.01 | 23.01 | 22.77 | 22.93 | 83,360 | +0.30(+1.33%) |
Sep 25, 2007 | 22.48 | 22.63 | 22.27 | 22.63 | 58,623 | +0.21(+0.95%) |
Sep 24, 2007 | 22.55 | 22.61 | 22.23 | 22.42 | 83,134 | +0.58(+2.63%) |
Sep 21, 2007 | 21.61 | 21.84 | 21.61 | 21.84 | 54,217 | +0.55(+2.58%) |
Sep 20, 2007 | 21.54 | 21.54 | 21.22 | 21.29 | 49,699 | -0.18(-0.82%) |
Sep 19, 2007 | 21.62 | 21.73 | 21.35 | 21.47 | 132,494 | +0.26(+1.21%) |
Sep 18, 2007 | 20.50 | 21.27 | 20.49 | 21.21 | 103,804 | +0.83(+4.08%) |
Sep 17, 2007 | 20.38 | 20.42 | 20.19 | 20.38 | 24,623 | -0.07(-0.35%) |
Sep 14, 2007 | 20.27 | 20.45 | 20.19 | 20.45 | 29,368 | +0.15(+0.74%) |
Sep 13, 2007 | 20.28 | 20.36 | 20.21 | 20.30 | 28,690 | +0.22(+1.10%) |
Sep 12, 2007 | 20.11 | 20.22 | 19.99 | 20.08 | 13,328 | -0.13(-0.66%) |
Sep 11, 2007 | 19.88 | 20.24 | 19.88 | 20.21 | 59,413 | +0.28(+1.42%) |
Sep 10, 2007 | 20.20 | 20.20 | 19.59 | 19.93 | 31,288 | +0.12(+0.63%) |
Sep 07, 2007 | 19.95 | 19.98 | 19.73 | 19.80 | 46,875 | -0.55(-2.70%) |
Sep 06, 2007 | 20.58 | 20.58 | 20.13 | 20.35 | 30,045 | +0.23(+1.14%) |
Sep 05, 2007 | 20.39 | 20.39 | 20.04 | 20.12 | 26,431 | -0.44(-2.15%) |
Sep 04, 2007 | 20.35 | 20.66 | 20.20 | 20.57 | 37,161 | +0.22(+1.09%) |
Aug 31, 2007 | 20.24 | 20.43 | 20.19 | 20.34 | 46,649 | +0.69(+3.51%) |
Aug 30, 2007 | 19.75 | 19.92 | 19.56 | 19.65 | 19,653 | -0.26(-1.29%) |
Aug 29, 2007 | 19.37 | 19.91 | 19.37 | 19.91 | 39,195 | +0.88(+4.60%) |
Aug 28, 2007 | 19.86 | 19.86 | 19.03 | 19.03 | 24,172 | -1.12(-5.58%) |
Aug 27, 2007 | 19.80 | 20.21 | 19.80 | 20.16 | 40,550 | +0.86(+4.45%) |
Aug 24, 2007 | 18.88 | 19.34 | 18.88 | 19.30 | 35,580 | +0.61(+3.27%) |
Aug 23, 2007 | 19.03 | 19.03 | 18.55 | 18.69 | 30,610 | -0.10(-0.52%) |
Aug 22, 2007 | 18.54 | 18.80 | 18.50 | 18.79 | 34,789 | +0.87(+4.84%) |
Aug 21, 2007 | 17.91 | 17.92 | 17.71 | 17.92 | 21,348 | -0.01(-0.05%) |
Aug 20, 2007 | 18.16 | 18.16 | 17.68 | 17.93 | 51,168 | +0.10(+0.55%) |
Aug 17, 2007 | 17.95 | 17.95 | 17.32 | 17.83 | 50,377 | +0.81(+4.73%) |
Aug 16, 2007 | 17.02 | 17.22 | 16.34 | 17.02 | 63,141 | -0.64(-3.61%) |
Aug 15, 2007 | 18.09 | 18.23 | 17.66 | 17.66 | 60,995 | -0.77(-4.18%) |
Aug 14, 2007 | 18.85 | 18.86 | 18.40 | 18.43 | 24,285 | -0.40(-2.12%) |
Aug 13, 2007 | 18.88 | 19.02 | 18.78 | 18.83 | 16,943 | +0.12(+0.66%) |
Aug 10, 2007 | 18.65 | 18.80 | 18.30 | 18.71 | 32,191 | -0.11(-0.57%) |
Aug 09, 2007 | 19.26 | 19.26 | 18.78 | 18.81 | 23,494 | -0.62(-3.19%) |
Aug 08, 2007 | 19.33 | 19.65 | 19.22 | 19.43 | 68,675 | +0.67(+3.59%) |
Aug 07, 2007 | 18.58 | 18.88 | 18.39 | 18.76 | 26,770 | +0.08(+0.43%) |
Aug 06, 2007 | 18.87 | 18.87 | 18.17 | 18.68 | 119,731 | -0.18(-0.94%) |
Aug 03, 2007 | 19.05 | 19.39 | 18.79 | 18.86 | 23,268 | -0.53(-2.74%) |
Aug 02, 2007 | 19.39 | 19.43 | 19.22 | 19.39 | 18,863 | -0.02(-0.09%) |