Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 29.33 | 29.61 | 29.27 | 29.27 | 492,400 | +0.00(+0.00%) |
Oct 30, 2007 | 29.49 | 29.56 | 29.10 | 29.27 | 407,500 | -0.54(-1.81%) |
Oct 29, 2007 | 29.75 | 29.81 | 29.52 | 29.81 | 356,100 | +0.53(+1.81%) |
Oct 26, 2007 | 29.47 | 29.47 | 29.28 | 29.28 | 321,800 | +0.18(+0.62%) |
Oct 25, 2007 | 28.81 | 29.15 | 28.64 | 29.10 | 428,100 | +0.51(+1.78%) |
Oct 24, 2007 | 28.86 | 28.90 | 28.56 | 28.59 | 312,400 | -0.40(-1.38%) |
Oct 23, 2007 | 29.51 | 29.58 | 28.93 | 28.99 | 291,500 | -0.43(-1.46%) |
Oct 22, 2007 | 29.00 | 29.42 | 28.85 | 29.42 | 384,500 | -0.16(-0.54%) |
Oct 19, 2007 | 29.56 | 29.60 | 29.19 | 29.58 | 370,700 | +0.22(+0.75%) |
Oct 18, 2007 | 29.14 | 29.37 | 28.96 | 29.36 | 254,200 | +0.43(+1.49%) |
Oct 17, 2007 | 28.99 | 29.12 | 28.70 | 28.93 | 540,500 | -0.11(-0.38%) |
Oct 16, 2007 | 29.11 | 29.12 | 28.75 | 29.04 | 438,200 | +0.00(+0.00%) |
Oct 15, 2007 | 29.00 | 29.13 | 28.85 | 29.04 | 288,000 | +0.26(+0.90%) |
Oct 12, 2007 | 28.89 | 28.94 | 28.56 | 28.78 | 445,900 | +0.18(+0.63%) |
Oct 11, 2007 | 28.52 | 28.66 | 28.29 | 28.60 | 294,800 | +0.23(+0.81%) |
Oct 10, 2007 | 28.48 | 28.48 | 28.08 | 28.37 | 317,100 | +0.17(+0.60%) |
Oct 09, 2007 | 28.00 | 28.41 | 27.95 | 28.20 | 436,400 | +0.42(+1.51%) |
Oct 08, 2007 | 28.22 | 28.23 | 27.61 | 27.78 | 284,100 | -0.64(-2.25%) |
Oct 05, 2007 | 28.46 | 28.47 | 28.20 | 28.42 | 148,300 | +0.11(+0.39%) |
Oct 04, 2007 | 28.53 | 28.59 | 28.16 | 28.31 | 404,300 | -0.06(-0.21%) |
Oct 03, 2007 | 28.08 | 28.37 | 27.75 | 28.37 | 724,900 | +0.17(+0.60%) |
Oct 02, 2007 | 29.23 | 29.28 | 28.20 | 28.20 | 494,000 | -1.15(-3.92%) |
Oct 01, 2007 | 29.64 | 29.64 | 29.33 | 29.35 | 329,300 | -0.15(-0.51%) |
Sep 28, 2007 | 29.98 | 30.05 | 29.29 | 29.50 | 620,300 | -0.45(-1.50%) |
Sep 27, 2007 | 30.98 | 31.16 | 29.25 | 29.95 | 466,700 | +0.89(+3.06%) |
Sep 26, 2007 | 28.70 | 29.08 | 28.70 | 29.06 | 241,900 | +0.30(+1.04%) |
Sep 25, 2007 | 28.77 | 28.87 | 28.61 | 28.76 | 251,900 | -0.07(-0.24%) |
Sep 24, 2007 | 28.97 | 29.00 | 28.62 | 28.83 | 529,500 | +0.06(+0.21%) |
Sep 21, 2007 | 28.74 | 28.82 | 28.51 | 28.77 | 577,900 | +0.15(+0.52%) |
Sep 20, 2007 | 28.08 | 29.25 | 28.07 | 28.62 | 968,900 | +0.72(+2.58%) |
Sep 19, 2007 | 27.63 | 27.98 | 27.10 | 27.90 | 399,200 | +0.20(+0.72%) |
Sep 18, 2007 | 27.75 | 27.80 | 27.33 | 27.70 | 274,900 | +0.13(+0.47%) |
Sep 17, 2007 | 27.58 | 27.75 | 27.40 | 27.57 | 131,700 | +0.20(+0.73%) |
Sep 14, 2007 | 27.15 | 27.40 | 26.96 | 27.37 | 181,800 | +0.21(+0.77%) |
Sep 13, 2007 | 27.40 | 27.49 | 26.88 | 27.16 | 789,000 | -0.21(-0.77%) |
Sep 12, 2007 | 27.24 | 27.68 | 27.00 | 27.37 | 554,200 | +0.38(+1.41%) |
Sep 11, 2007 | 27.01 | 27.05 | 26.75 | 26.99 | 178,600 | +0.11(+0.41%) |
Sep 10, 2007 | 27.17 | 27.17 | 26.69 | 26.88 | 127,900 | -0.12(-0.44%) |
Sep 07, 2007 | 26.72 | 27.07 | 26.51 | 27.00 | 170,900 | +0.12(+0.45%) |
Sep 06, 2007 | 27.09 | 27.15 | 26.75 | 26.88 | 421,200 | -0.44(-1.61%) |
Sep 05, 2007 | 27.57 | 27.65 | 27.14 | 27.32 | 162,700 | -0.02(-0.07%) |
Sep 04, 2007 | 26.97 | 27.50 | 26.97 | 27.34 | 155,300 | +0.70(+2.63%) |
Aug 31, 2007 | 27.21 | 27.26 | 26.54 | 26.64 | 189,800 | -0.25(-0.94%) |
Aug 30, 2007 | 26.87 | 27.05 | 26.67 | 26.89 | 141,200 | +0.35(+1.32%) |
Aug 29, 2007 | 26.57 | 26.62 | 26.34 | 26.54 | 118,800 | +0.05(+0.19%) |
Aug 28, 2007 | 26.73 | 26.83 | 26.40 | 26.49 | 112,100 | -0.12(-0.45%) |
Aug 27, 2007 | 26.56 | 26.73 | 26.34 | 26.61 | 140,200 | -0.12(-0.45%) |
Aug 24, 2007 | 26.73 | 26.78 | 26.50 | 26.73 | 345,100 | +0.13(+0.49%) |
Aug 23, 2007 | 26.75 | 27.12 | 26.50 | 26.60 | 133,300 | -0.09(-0.34%) |
Aug 22, 2007 | 26.43 | 26.72 | 26.29 | 26.69 | 202,800 | +0.63(+2.42%) |
Aug 21, 2007 | 26.08 | 26.32 | 26.00 | 26.06 | 173,400 | +0.16(+0.62%) |
Aug 20, 2007 | 25.85 | 26.00 | 25.64 | 25.90 | 104,600 | +0.12(+0.47%) |
Aug 17, 2007 | 25.52 | 25.99 | 25.00 | 25.78 | 422,000 | +0.18(+0.70%) |
Aug 16, 2007 | 25.81 | 25.85 | 24.58 | 25.60 | 782,800 | -0.53(-2.03%) |
Aug 15, 2007 | 26.43 | 26.51 | 26.04 | 26.13 | 264,500 | -0.23(-0.87%) |
Aug 14, 2007 | 26.69 | 26.69 | 26.22 | 26.36 | 79,000 | -0.07(-0.26%) |
Aug 13, 2007 | 26.46 | 26.56 | 26.27 | 26.43 | 196,000 | +0.05(+0.19%) |
Aug 10, 2007 | 26.17 | 26.58 | 25.88 | 26.38 | 150,400 | +0.08(+0.30%) |
Aug 09, 2007 | 26.67 | 26.75 | 26.25 | 26.30 | 88,500 | -0.22(-0.83%) |
Aug 08, 2007 | 26.30 | 26.58 | 26.30 | 26.52 | 134,300 | +0.27(+1.03%) |
Aug 07, 2007 | 26.00 | 26.30 | 25.93 | 26.25 | 94,000 | +0.16(+0.61%) |
Aug 06, 2007 | 25.86 | 26.09 | 25.61 | 26.09 | 183,200 | -0.03(-0.11%) |
Aug 03, 2007 | 26.15 | 26.26 | 26.07 | 26.12 | 159,500 | -0.03(-0.11%) |
Aug 02, 2007 | 26.29 | 26.29 | 26.04 | 26.15 | 100,500 | +0.24(+0.93%) |