Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 29.24 | 29.74 | 29.24 | 29.70 | 69,684 | +0.55(+1.87%) |
Oct 30, 2007 | 29.41 | 29.41 | 29.15 | 29.15 | 76,866 | -0.37(-1.26%) |
Oct 29, 2007 | 29.52 | 29.64 | 29.46 | 29.53 | 49,108 | +0.23(+0.77%) |
Oct 26, 2007 | 29.08 | 29.33 | 28.79 | 29.30 | 87,930 | +0.80(+2.80%) |
Oct 25, 2007 | 28.44 | 28.59 | 28.10 | 28.50 | 43,673 | +0.25(+0.88%) |
Oct 24, 2007 | 27.73 | 28.25 | 27.54 | 28.25 | 44,062 | -0.09(-0.31%) |
Oct 23, 2007 | 28.26 | 28.34 | 27.88 | 28.34 | 77,642 | +0.55(+1.96%) |
Oct 22, 2007 | 27.20 | 27.80 | 27.02 | 27.79 | 71,042 | +0.26(+0.94%) |
Oct 19, 2007 | 28.47 | 28.54 | 27.48 | 27.54 | 67,160 | -1.08(-3.76%) |
Oct 18, 2007 | 28.31 | 28.63 | 28.16 | 28.61 | 51,049 | +0.10(+0.36%) |
Oct 17, 2007 | 28.46 | 28.61 | 28.08 | 28.51 | 46,391 | +0.66(+2.37%) |
Oct 16, 2007 | 28.23 | 28.23 | 27.80 | 27.85 | 87,347 | -0.38(-1.33%) |
Oct 15, 2007 | 28.67 | 28.67 | 27.99 | 28.23 | 77,642 | -0.35(-1.23%) |
Oct 12, 2007 | 28.34 | 28.58 | 28.27 | 28.58 | 43,868 | +0.35(+1.23%) |
Oct 11, 2007 | 28.77 | 28.77 | 27.91 | 28.23 | 162,661 | -0.23(-0.80%) |
Oct 10, 2007 | 28.41 | 28.46 | 28.20 | 28.46 | 55,320 | +0.06(+0.22%) |
Oct 09, 2007 | 28.26 | 28.41 | 28.16 | 28.40 | 76,089 | +0.29(+1.04%) |
Oct 08, 2007 | 28.21 | 28.21 | 27.94 | 28.10 | 77,836 | -0.24(-0.85%) |
Oct 05, 2007 | 27.95 | 28.50 | 27.91 | 28.35 | 129,857 | +0.74(+2.69%) |
Oct 04, 2007 | 27.54 | 27.61 | 27.31 | 27.60 | 48,526 | +0.35(+1.29%) |
Oct 03, 2007 | 27.59 | 27.69 | 27.25 | 27.25 | 246,514 | -0.46(-1.65%) |
Oct 02, 2007 | 27.81 | 27.85 | 27.54 | 27.71 | 124,616 | -0.06(-0.22%) |
Oct 01, 2007 | 27.30 | 27.80 | 27.25 | 27.77 | 53,961 | +0.79(+2.92%) |
Sep 28, 2007 | 27.23 | 27.23 | 26.89 | 26.99 | 68,713 | -0.21(-0.76%) |
Sep 27, 2007 | 27.07 | 27.24 | 26.93 | 27.19 | 62,890 | +0.40(+1.50%) |
Sep 26, 2007 | 26.83 | 26.90 | 26.70 | 26.79 | 45,809 | +0.12(+0.46%) |
Sep 25, 2007 | 26.48 | 26.67 | 26.45 | 26.67 | 39,597 | +0.01(+0.02%) |
Sep 24, 2007 | 26.74 | 26.79 | 26.53 | 26.66 | 49,302 | +0.23(+0.86%) |
Sep 21, 2007 | 26.40 | 26.48 | 26.27 | 26.43 | 52,214 | +0.52(+2.01%) |
Sep 20, 2007 | 26.20 | 26.27 | 25.80 | 25.91 | 71,431 | -0.05(-0.18%) |
Sep 19, 2007 | 26.09 | 26.26 | 25.92 | 25.96 | 90,259 | -0.15(-0.56%) |
Sep 18, 2007 | 25.29 | 26.22 | 25.17 | 26.11 | 84,436 | +1.04(+4.16%) |
Sep 17, 2007 | 25.24 | 25.25 | 24.97 | 25.06 | 61,337 | -0.38(-1.50%) |
Sep 14, 2007 | 25.22 | 25.46 | 25.22 | 25.44 | 52,408 | -0.03(-0.10%) |
Sep 13, 2007 | 25.38 | 25.53 | 25.34 | 25.47 | 71,625 | +0.20(+0.77%) |
Sep 12, 2007 | 25.05 | 25.35 | 24.99 | 25.27 | 30,086 | +0.03(+0.12%) |
Sep 11, 2007 | 25.07 | 25.24 | 25.01 | 25.24 | 50,079 | +0.54(+2.19%) |
Sep 10, 2007 | 24.93 | 24.93 | 24.36 | 24.70 | 74,342 | -0.02(-0.08%) |
Sep 07, 2007 | 25.02 | 25.04 | 24.60 | 24.72 | 59,202 | -0.53(-2.10%) |
Sep 06, 2007 | 25.18 | 25.29 | 25.03 | 25.25 | 32,221 | +0.29(+1.18%) |
Sep 05, 2007 | 24.95 | 25.03 | 24.83 | 24.96 | 27,757 | -0.63(-2.48%) |
Sep 04, 2007 | 25.45 | 25.70 | 25.36 | 25.59 | 29,698 | +0.40(+1.57%) |
Aug 31, 2007 | 25.14 | 25.30 | 24.94 | 25.20 | 90,647 | +0.81(+3.34%) |
Aug 30, 2007 | 24.16 | 24.64 | 24.16 | 24.38 | 30,862 | -0.29(-1.19%) |
Aug 29, 2007 | 24.19 | 24.68 | 24.00 | 24.68 | 53,379 | +1.14(+4.86%) |
Aug 28, 2007 | 24.19 | 24.19 | 23.44 | 23.53 | 38,238 | -0.86(-3.53%) |
Aug 27, 2007 | 24.39 | 24.50 | 24.14 | 24.39 | 38,044 | -0.22(-0.90%) |
Aug 24, 2007 | 24.11 | 24.70 | 24.08 | 24.62 | 58,620 | +0.59(+2.44%) |
Aug 23, 2007 | 24.07 | 24.22 | 23.80 | 24.03 | 42,315 | -0.01(-0.02%) |
Aug 22, 2007 | 23.60 | 24.03 | 23.60 | 24.03 | 46,973 | +0.70(+2.98%) |
Aug 21, 2007 | 23.18 | 23.50 | 23.18 | 23.34 | 57,261 | -0.04(-0.15%) |
Aug 20, 2007 | 23.54 | 23.54 | 22.90 | 23.37 | 147,520 | +0.09(+0.37%) |
Aug 17, 2007 | 23.18 | 23.91 | 22.67 | 23.29 | 66,578 | +0.75(+3.32%) |
Aug 16, 2007 | 21.64 | 22.54 | 21.08 | 22.54 | 98,217 | -0.17(-0.73%) |
Aug 15, 2007 | 23.18 | 23.73 | 22.70 | 22.70 | 80,942 | -0.96(-4.05%) |
Aug 14, 2007 | 24.34 | 25.24 | 23.66 | 23.66 | 71,042 | -0.56(-2.32%) |
Aug 13, 2007 | 24.44 | 24.53 | 24.16 | 24.22 | 177,995 | +0.09(+0.38%) |
Aug 10, 2007 | 23.77 | 24.22 | 23.59 | 24.13 | 93,753 | -0.22(-0.91%) |
Aug 09, 2007 | 24.24 | 24.64 | 23.86 | 24.35 | 106,176 | -1.11(-4.37%) |
Aug 08, 2007 | 24.99 | 25.47 | 24.69 | 25.47 | 57,455 | +0.84(+3.41%) |
Aug 07, 2007 | 24.42 | 24.79 | 24.14 | 24.63 | 56,679 | -0.02(-0.06%) |
Aug 06, 2007 | 24.27 | 24.79 | 23.84 | 24.64 | 79,001 | +0.37(+1.52%) |
Aug 03, 2007 | 24.46 | 24.96 | 24.21 | 24.27 | 91,812 | -0.68(-2.74%) |
Aug 02, 2007 | 24.83 | 25.70 | 24.74 | 24.96 | 71,236 | +0.14(+0.58%) |