Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 29.26 | 29.36 | 27.93 | 29.11 | 864,768 | +0.33(+1.14%) |
Oct 30, 2007 | 28.12 | 30.99 | 28.04 | 28.78 | 1,831,854 | +0.96(+3.46%) |
Oct 29, 2007 | 30.03 | 30.43 | 27.27 | 27.82 | 755,971 | -2.31(-7.67%) |
Oct 26, 2007 | 28.93 | 30.44 | 28.90 | 30.13 | 835,922 | +1.54(+5.39%) |
Oct 25, 2007 | 27.68 | 29.02 | 27.33 | 28.59 | 632,095 | +0.37(+1.31%) |
Oct 24, 2007 | 27.48 | 28.40 | 27.35 | 28.22 | 717,213 | +0.47(+1.68%) |
Oct 23, 2007 | 26.62 | 27.88 | 26.24 | 27.76 | 713,724 | +1.66(+6.37%) |
Oct 22, 2007 | 24.63 | 26.23 | 24.35 | 26.09 | 471,329 | +1.44(+5.82%) |
Oct 19, 2007 | 25.28 | 25.48 | 24.61 | 24.66 | 386,834 | -0.62(-2.44%) |
Oct 18, 2007 | 25.17 | 25.45 | 25.11 | 25.28 | 270,933 | +0.00(+0.00%) |
Oct 17, 2007 | 25.96 | 25.97 | 24.83 | 25.28 | 834,111 | -0.41(-1.59%) |
Oct 16, 2007 | 25.33 | 25.80 | 25.09 | 25.69 | 333,121 | +0.38(+1.49%) |
Oct 15, 2007 | 25.18 | 25.54 | 24.78 | 25.31 | 329,133 | +0.11(+0.45%) |
Oct 12, 2007 | 25.08 | 25.44 | 24.92 | 25.20 | 372,003 | +0.10(+0.42%) |
Oct 11, 2007 | 25.28 | 25.66 | 24.57 | 25.09 | 346,705 | -0.19(-0.76%) |
Oct 10, 2007 | 25.33 | 25.56 | 24.67 | 25.28 | 341,408 | -0.19(-0.76%) |
Oct 09, 2007 | 25.36 | 25.57 | 24.84 | 25.48 | 461,110 | +0.02(+0.09%) |
Oct 08, 2007 | 25.48 | 25.68 | 24.96 | 25.45 | 254,981 | -0.19(-0.75%) |
Oct 05, 2007 | 25.41 | 25.93 | 25.36 | 25.65 | 365,149 | +0.51(+2.04%) |
Oct 04, 2007 | 25.22 | 26.11 | 24.93 | 25.13 | 427,711 | +0.06(+0.26%) |
Oct 03, 2007 | 24.67 | 25.67 | 24.55 | 25.07 | 572,399 | +0.30(+1.20%) |
Oct 02, 2007 | 24.06 | 24.79 | 23.87 | 24.77 | 366,496 | +0.88(+3.69%) |
Oct 01, 2007 | 22.84 | 24.18 | 22.75 | 23.89 | 571,029 | +0.82(+3.55%) |
Sep 28, 2007 | 23.29 | 23.66 | 22.92 | 23.07 | 608,167 | -0.32(-1.37%) |
Sep 27, 2007 | 23.75 | 23.92 | 23.07 | 23.39 | 688,176 | -0.34(-1.45%) |
Sep 26, 2007 | 23.61 | 24.06 | 23.55 | 23.74 | 538,377 | +0.19(+0.82%) |
Sep 25, 2007 | 23.25 | 23.55 | 23.19 | 23.54 | 319,287 | +0.38(+1.63%) |
Sep 24, 2007 | 22.99 | 23.36 | 22.99 | 23.17 | 353,933 | +0.43(+1.87%) |
Sep 21, 2007 | 22.64 | 23.12 | 22.63 | 22.74 | 442,915 | +0.29(+1.29%) |
Sep 20, 2007 | 23.19 | 23.29 | 22.40 | 22.45 | 606,422 | -0.61(-2.64%) |
Sep 19, 2007 | 22.11 | 23.23 | 22.06 | 23.06 | 1,080,992 | +0.99(+4.47%) |
Sep 18, 2007 | 21.97 | 22.26 | 21.76 | 22.07 | 398,050 | +0.10(+0.47%) |
Sep 17, 2007 | 21.18 | 22.27 | 21.11 | 21.97 | 966,213 | +1.33(+6.45%) |
Sep 14, 2007 | 20.50 | 21.04 | 20.49 | 20.64 | 301,840 | -0.11(-0.54%) |
Sep 13, 2007 | 21.13 | 21.13 | 20.31 | 20.75 | 199,399 | -0.18(-0.84%) |
Sep 12, 2007 | 20.84 | 21.30 | 20.69 | 20.93 | 420,482 | +0.02(+0.12%) |
Sep 11, 2007 | 20.70 | 21.06 | 20.39 | 20.90 | 666,366 | +0.39(+1.88%) |
Sep 10, 2007 | 20.45 | 21.62 | 20.10 | 20.52 | 628,231 | +0.35(+1.71%) |
Sep 07, 2007 | 20.82 | 21.62 | 20.10 | 20.17 | 321,032 | -0.69(-3.31%) |
Sep 06, 2007 | 20.73 | 20.98 | 20.50 | 20.86 | 293,739 | +0.14(+0.66%) |
Sep 05, 2007 | 20.82 | 21.22 | 20.56 | 20.73 | 637,062 | -0.36(-1.71%) |
Sep 04, 2007 | 20.94 | 21.19 | 20.82 | 21.09 | 314,925 | -0.04(-0.19%) |
Aug 31, 2007 | 21.10 | 21.26 | 20.54 | 21.13 | 292,493 | +0.06(+0.30%) |
Aug 30, 2007 | 21.38 | 21.38 | 20.73 | 21.06 | 803,329 | -0.22(-1.06%) |
Aug 29, 2007 | 21.02 | 21.29 | 20.60 | 21.29 | 542,490 | +0.39(+1.84%) |
Aug 28, 2007 | 20.78 | 21.26 | 20.75 | 20.90 | 413,628 | -0.10(-0.50%) |
Aug 27, 2007 | 21.00 | 21.34 | 20.92 | 21.01 | 397,551 | -0.10(-0.46%) |
Aug 24, 2007 | 21.27 | 21.41 | 20.88 | 21.10 | 807,317 | +0.00(+0.00%) |
Aug 23, 2007 | 21.02 | 21.46 | 20.89 | 21.10 | 375,244 | +0.08(+0.38%) |
Aug 22, 2007 | 20.68 | 21.20 | 20.57 | 21.02 | 540,496 | +0.32(+1.55%) |
Aug 21, 2007 | 20.48 | 20.91 | 20.54 | 20.70 | 382,596 | +0.22(+1.10%) |
Aug 20, 2007 | 20.04 | 20.83 | 20.00 | 20.48 | 513,203 | +0.48(+2.41%) |
Aug 17, 2007 | 20.94 | 20.94 | 19.97 | 20.00 | 336,610 | -0.08(-0.40%) |
Aug 16, 2007 | 19.38 | 20.22 | 18.81 | 20.08 | 436,559 | +0.41(+2.08%) |
Aug 15, 2007 | 20.16 | 21.01 | 19.54 | 19.67 | 386,335 | -0.65(-3.20%) |
Aug 14, 2007 | 20.51 | 20.97 | 20.15 | 20.32 | 361,161 | -0.36(-1.75%) |
Aug 13, 2007 | 21.83 | 22.38 | 20.55 | 20.68 | 943,780 | -1.16(-5.29%) |
Aug 10, 2007 | 18.62 | 22.34 | 17.67 | 21.83 | 1,048,216 | +3.06(+16.28%) |
Aug 09, 2007 | 20.20 | 21.22 | 18.72 | 18.78 | 945,400 | -1.43(-7.07%) |
Aug 08, 2007 | 22.31 | 22.37 | 19.61 | 20.20 | 1,247,490 | -1.85(-8.37%) |
Aug 07, 2007 | 21.83 | 22.46 | 21.34 | 22.05 | 1,386,571 | +0.22(+1.03%) |
Aug 06, 2007 | 20.57 | 22.46 | 20.57 | 21.83 | 2,021,532 | +1.31(+6.38%) |
Aug 03, 2007 | 20.93 | 22.27 | 20.52 | 20.52 | 640,818 | -1.75(-7.86%) |
Aug 02, 2007 | 20.90 | 22.52 | 20.89 | 22.27 | 960,480 | +1.45(+6.98%) |