Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 28.88 | 28.98 | 28.47 | 28.98 | 17,701 | +0.79(+2.80%) |
Oct 30, 2007 | 28.90 | 28.90 | 28.19 | 28.19 | 487 | -0.17(-0.59%) |
Oct 29, 2007 | 28.36 | 28.36 | 28.36 | 28.36 | 0 | +0.00(+0.00%) |
Oct 26, 2007 | 27.27 | 28.36 | 27.27 | 28.36 | 487 | +0.49(+1.77%) |
Oct 25, 2007 | 27.96 | 27.96 | 27.70 | 27.86 | 6,820 | +0.08(+0.29%) |
Oct 24, 2007 | 29.19 | 29.22 | 27.65 | 27.78 | 5,521 | -0.27(-0.97%) |
Oct 23, 2007 | 28.04 | 28.05 | 28.04 | 28.05 | 4,547 | +0.55(+2.02%) |
Oct 22, 2007 | 27.35 | 27.51 | 27.35 | 27.50 | 9,906 | -0.41(-1.46%) |
Oct 19, 2007 | 28.28 | 28.28 | 27.91 | 27.91 | 4,059 | -0.44(-1.54%) |
Oct 18, 2007 | 28.34 | 28.35 | 28.34 | 28.34 | 649 | +0.38(+1.37%) |
Oct 17, 2007 | 28.70 | 28.70 | 27.85 | 27.96 | 1,786 | -0.65(-2.26%) |
Oct 16, 2007 | 28.94 | 29.06 | 28.61 | 28.61 | 16,889 | -0.63(-2.15%) |
Oct 15, 2007 | 29.49 | 29.49 | 29.24 | 29.24 | 3,572 | -0.81(-2.70%) |
Oct 12, 2007 | 30.05 | 30.05 | 30.05 | 30.05 | 324 | -0.37(-1.21%) |
Oct 11, 2007 | 30.51 | 30.51 | 30.42 | 30.42 | 2,923 | +0.01(+0.04%) |
Oct 10, 2007 | 30.41 | 30.41 | 30.41 | 30.41 | 324 | +0.23(+0.78%) |
Oct 09, 2007 | 30.17 | 30.17 | 30.17 | 30.17 | 324 | -0.18(-0.59%) |
Oct 08, 2007 | 30.69 | 30.69 | 30.29 | 30.35 | 26,795 | -0.45(-1.46%) |
Oct 05, 2007 | 30.37 | 30.80 | 30.34 | 30.80 | 15,752 | +0.63(+2.08%) |
Oct 04, 2007 | 30.12 | 30.19 | 30.00 | 30.17 | 29,231 | +0.18(+0.62%) |
Oct 03, 2007 | 29.88 | 30.06 | 29.85 | 29.99 | 15,752 | +0.49(+1.65%) |
Oct 02, 2007 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.00(+0.00%) |
Oct 01, 2007 | 29.50 | 29.50 | 29.50 | 29.50 | 6,495 | +0.10(+0.36%) |
Sep 28, 2007 | 29.40 | 29.40 | 29.40 | 29.40 | 7,307 | -0.14(-0.46%) |
Sep 27, 2007 | 29.60 | 29.66 | 29.53 | 29.53 | 11,367 | +0.17(+0.57%) |
Sep 26, 2007 | 29.37 | 29.37 | 29.37 | 29.37 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 29.37 | 29.37 | 29.37 | 29.37 | 0 | +0.00(+0.00%) |
Sep 24, 2007 | 29.37 | 29.37 | 29.37 | 29.37 | 0 | +0.00(+0.00%) |
Sep 21, 2007 | 29.43 | 29.43 | 29.37 | 29.37 | 9,743 | -0.33(-1.12%) |
Sep 20, 2007 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +0.00(+0.00%) |
Sep 19, 2007 | 29.70 | 29.70 | 29.70 | 29.70 | 3,247 | +1.00(+3.50%) |
Sep 18, 2007 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | +0.00(+0.00%) |
Sep 17, 2007 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 28.70 | 28.70 | 28.70 | 28.70 | 487 | +0.95(+3.42%) |
Sep 12, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Sep 11, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Sep 10, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 324 | -0.76(-2.68%) |
Sep 07, 2007 | 28.51 | 28.51 | 28.51 | 28.51 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 28.51 | 28.51 | 28.51 | 28.51 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 28.66 | 28.66 | 28.51 | 28.51 | 3,410 | -0.27(-0.94%) |
Sep 04, 2007 | 28.79 | 28.79 | 28.78 | 28.78 | 9,743 | +0.76(+2.73%) |
Aug 31, 2007 | 28.02 | 28.02 | 28.02 | 28.02 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 28.02 | 28.02 | 28.02 | 28.02 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 28.02 | 28.02 | 28.02 | 28.02 | 324 | +0.00(+0.00%) |
Aug 28, 2007 | 28.02 | 28.02 | 28.02 | 28.02 | 3,735 | -0.43(-1.52%) |
Aug 27, 2007 | 28.45 | 28.45 | 28.45 | 28.45 | 1,623 | -0.38(-1.32%) |
Aug 24, 2007 | 28.83 | 28.83 | 28.83 | 28.83 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 28.81 | 28.83 | 28.81 | 28.83 | 3,735 | -0.10(-0.36%) |
Aug 22, 2007 | 29.03 | 29.03 | 28.92 | 28.94 | 9,743 | +0.05(+0.17%) |
Aug 21, 2007 | 29.00 | 29.01 | 28.87 | 28.89 | 47,582 | +0.41(+1.43%) |
Aug 20, 2007 | 28.48 | 28.48 | 28.48 | 28.48 | 0 | +0.00(+0.00%) |
Aug 17, 2007 | 28.52 | 53.92 | 27.96 | 28.48 | 1,623 | +1.52(+5.64%) |
Aug 16, 2007 | 26.76 | 26.96 | 26.52 | 26.96 | 4,384 | +0.23(+0.85%) |
Aug 15, 2007 | 26.68 | 26.73 | 26.68 | 26.73 | 1,948 | -0.29(-1.07%) |
Aug 14, 2007 | 27.24 | 27.24 | 27.02 | 27.02 | 487 | -1.03(-3.67%) |
Aug 13, 2007 | 28.05 | 28.05 | 28.05 | 28.05 | 0 | +0.00(+0.00%) |
Aug 10, 2007 | 28.04 | 28.12 | 28.04 | 28.05 | 11,367 | -0.41(-1.43%) |
Aug 09, 2007 | 28.82 | 28.92 | 28.45 | 28.45 | 7,632 | +0.85(+3.08%) |
Aug 08, 2007 | 27.61 | 27.61 | 27.61 | 27.61 | 0 | +0.00(+0.00%) |
Aug 07, 2007 | 27.61 | 27.61 | 27.61 | 27.61 | 3,735 | +0.20(+0.72%) |
Aug 06, 2007 | 26.84 | 27.41 | 26.74 | 27.41 | 103,284 | +0.23(+0.86%) |
Aug 03, 2007 | 27.40 | 28.21 | 27.17 | 27.17 | 11,530 | -1.04(-3.69%) |
Aug 02, 2007 | 27.87 | 28.25 | 27.87 | 28.21 | 4,059 | +0.34(+1.24%) |
Aug 01, 2007 | 27.13 | 27.87 | 26.88 | 27.87 | 26,795 | +0.46(+1.66%) |
Jul 31, 2007 | 27.91 | 28.00 | 27.41 | 27.41 | 7,632 | -0.25(-0.89%) |
Jul 30, 2007 | 27.27 | 27.66 | 27.27 | 27.66 | 9,743 | +0.11(+0.40%) |
Jul 27, 2007 | 27.77 | 27.85 | 27.55 | 27.55 | 649 | -0.79(-2.80%) |
Jul 26, 2007 | 28.31 | 28.47 | 28.29 | 28.34 | 13,478 | -0.60(-2.08%) |
Jul 25, 2007 | 28.84 | 29.08 | 28.84 | 28.95 | 2,111 | -1.29(-4.26%) |
Jul 24, 2007 | 29.65 | 30.23 | 29.65 | 30.23 | 974 | +0.44(+1.47%) |
Jul 23, 2007 | 30.28 | 30.28 | 29.80 | 29.80 | 4,709 | -0.47(-1.57%) |
Jul 20, 2007 | 30.58 | 30.58 | 30.17 | 30.27 | 1,299 | -0.59(-1.90%) |
Jul 19, 2007 | 30.86 | 30.86 | 30.86 | 30.86 | 162 | +0.07(+0.22%) |
Jul 18, 2007 | 30.79 | 30.79 | 30.79 | 30.79 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 30.79 | 30.79 | 30.79 | 30.79 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 30.79 | 30.79 | 30.79 | 30.79 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 30.79 | 30.79 | 30.79 | 30.79 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 30.63 | 30.79 | 30.57 | 30.79 | 4,547 | +0.39(+1.28%) |
Jul 11, 2007 | 30.40 | 30.40 | 30.40 | 30.40 | 649 | -0.55(-1.79%) |
Jul 10, 2007 | 30.95 | 30.95 | 30.95 | 30.95 | 1,623 | -0.08(-0.26%) |
Jul 09, 2007 | 31.04 | 31.04 | 31.04 | 31.04 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 31.04 | 31.04 | 31.04 | 31.04 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 31.04 | 31.04 | 31.04 | 31.04 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 31.04 | 31.04 | 31.04 | 31.04 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 31.04 | 31.04 | 31.04 | 31.04 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 31.04 | 31.04 | 31.04 | 31.04 | 0 | +0.00(+0.00%) |
Jun 28, 2007 | 31.04 | 31.04 | 31.04 | 31.04 | 3,247 | +0.57(+1.88%) |
Jun 27, 2007 | 30.46 | 30.46 | 30.46 | 30.46 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 30.46 | 30.46 | 30.46 | 30.46 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 30.78 | 30.84 | 30.46 | 30.46 | 71,454 | -0.09(-0.28%) |
Jun 22, 2007 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | +0.00(+0.00%) |
Jun 21, 2007 | 30.55 | 30.55 | 30.55 | 30.55 | 3,247 | -0.80(-2.55%) |
Jun 20, 2007 | 31.35 | 31.35 | 31.35 | 31.35 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 31.35 | 31.35 | 31.35 | 31.35 | 162 | +0.00(+0.00%) |
Jun 18, 2007 | 31.35 | 31.35 | 31.35 | 31.35 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 31.35 | 31.35 | 31.35 | 31.35 | 0 | +0.00(+0.00%) |
Jun 14, 2007 | 31.35 | 31.35 | 31.35 | 31.35 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 32.12 | 32.12 | 31.17 | 31.35 | 9,906 | -0.27(-0.86%) |
Jun 12, 2007 | 31.62 | 31.62 | 31.62 | 31.62 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 31.01 | 31.62 | 31.01 | 31.62 | 487 | +0.04(+0.12%) |
Jun 08, 2007 | 31.58 | 31.58 | 31.58 | 31.58 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 31.68 | 31.68 | 31.58 | 31.58 | 11,367 | -1.23(-3.75%) |
Jun 06, 2007 | 32.81 | 32.81 | 32.81 | 32.81 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 32.81 | 32.81 | 32.81 | 32.81 | 3,247 | -0.18(-0.56%) |
Jun 04, 2007 | 33.04 | 33.04 | 33.00 | 33.00 | 9,256 | +0.17(+0.51%) |
Jun 01, 2007 | 33.09 | 33.12 | 32.83 | 32.83 | 16,402 | -0.07(-0.22%) |
May 31, 2007 | 33.33 | 33.33 | 32.91 | 32.91 | 11,205 | -0.28(-0.84%) |
May 30, 2007 | 32.59 | 33.18 | 32.59 | 33.18 | 5,359 | +0.60(+1.83%) |
May 29, 2007 | 32.32 | 32.59 | 32.27 | 32.59 | 51,967 | +1.53(+4.92%) |
May 25, 2007 | 31.28 | 31.28 | 31.06 | 31.06 | 11,367 | +0.52(+1.69%) |
May 24, 2007 | 30.54 | 30.54 | 30.54 | 30.54 | 0 | +0.00(+0.00%) |
May 23, 2007 | 30.54 | 30.54 | 30.54 | 30.54 | 649 | +0.10(+0.32%) |
May 22, 2007 | 30.44 | 30.44 | 30.44 | 30.44 | 1,623 | -1.31(-4.11%) |
May 21, 2007 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | +0.00(+0.00%) |
May 18, 2007 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | +0.00(+0.00%) |
May 17, 2007 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | +0.00(+0.00%) |
May 16, 2007 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | +0.00(+0.00%) |
May 15, 2007 | 31.75 | 31.75 | 31.75 | 31.75 | 1,623 | +0.23(+0.72%) |
May 14, 2007 | 31.52 | 31.52 | 31.52 | 31.52 | 0 | +0.00(+0.00%) |
May 11, 2007 | 31.42 | 31.52 | 31.31 | 31.52 | 4,871 | +1.11(+3.64%) |
May 10, 2007 | 30.60 | 30.60 | 30.41 | 30.41 | 12,991 | +0.18(+0.61%) |
May 09, 2007 | 30.23 | 30.23 | 30.23 | 30.23 | 3,247 | -0.04(-0.14%) |
May 08, 2007 | 30.27 | 30.27 | 30.27 | 30.27 | 324 | +0.06(+0.18%) |
May 07, 2007 | 30.22 | 30.22 | 30.22 | 30.22 | 3,247 | +0.12(+0.39%) |