Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 29.39 | 29.72 | 29.04 | 29.67 | 1,202,709 | +0.28(+0.97%) |
Oct 30, 2007 | 29.36 | 29.53 | 29.22 | 29.38 | 1,041,224 | -0.17(-0.58%) |
Oct 29, 2007 | 29.67 | 29.76 | 29.18 | 29.55 | 1,369,909 | -0.06(-0.22%) |
Oct 26, 2007 | 29.55 | 29.64 | 29.02 | 29.62 | 1,473,504 | +0.47(+1.61%) |
Oct 25, 2007 | 29.14 | 29.64 | 28.56 | 29.15 | 1,833,053 | +0.51(+1.78%) |
Oct 24, 2007 | 28.96 | 29.21 | 28.38 | 28.64 | 2,375,365 | -0.51(-1.75%) |
Oct 23, 2007 | 29.20 | 29.32 | 28.80 | 29.15 | 1,502,443 | -0.41(-1.37%) |
Oct 22, 2007 | 29.33 | 29.67 | 28.94 | 29.55 | 1,713,362 | +0.22(+0.75%) |
Oct 19, 2007 | 30.30 | 30.49 | 29.33 | 29.33 | 2,051,290 | -0.91(-3.00%) |
Oct 18, 2007 | 29.98 | 30.34 | 29.91 | 30.24 | 1,703,519 | +0.20(+0.67%) |
Oct 17, 2007 | 30.23 | 30.32 | 29.64 | 30.04 | 1,691,039 | +0.06(+0.19%) |
Oct 16, 2007 | 29.98 | 30.28 | 29.94 | 29.98 | 1,356,799 | -0.03(-0.11%) |
Oct 15, 2007 | 30.02 | 30.30 | 29.75 | 30.02 | 1,185,724 | -0.03(-0.11%) |
Oct 12, 2007 | 29.98 | 30.06 | 29.79 | 30.05 | 1,483,130 | +0.25(+0.84%) |
Oct 11, 2007 | 30.06 | 30.17 | 29.77 | 29.80 | 2,141,522 | -0.20(-0.68%) |
Oct 10, 2007 | 29.94 | 30.26 | 29.94 | 30.00 | 2,325,851 | -0.06(-0.22%) |
Oct 09, 2007 | 29.97 | 30.16 | 29.96 | 30.06 | 2,062,056 | +0.03(+0.11%) |
Oct 08, 2007 | 30.20 | 30.38 | 29.98 | 30.03 | 1,396,920 | -0.25(-0.83%) |
Oct 05, 2007 | 30.07 | 30.38 | 29.96 | 30.28 | 1,411,217 | +0.24(+0.78%) |
Oct 04, 2007 | 30.16 | 30.27 | 30.01 | 30.05 | 1,110,924 | -0.15(-0.48%) |
Oct 03, 2007 | 30.41 | 30.65 | 30.19 | 30.19 | 1,270,170 | -0.39(-1.27%) |
Oct 02, 2007 | 30.74 | 31.04 | 30.48 | 30.58 | 1,063,600 | -0.23(-0.74%) |
Oct 01, 2007 | 30.22 | 31.14 | 30.05 | 30.81 | 1,782,501 | +0.73(+2.43%) |
Sep 28, 2007 | 30.41 | 30.55 | 29.92 | 30.08 | 1,696,921 | -0.30(-0.99%) |
Sep 27, 2007 | 30.36 | 30.39 | 30.02 | 30.38 | 964,473 | +0.19(+0.62%) |
Sep 26, 2007 | 30.19 | 30.24 | 29.50 | 30.19 | 924,446 | +0.22(+0.73%) |
Sep 25, 2007 | 29.42 | 30.00 | 29.39 | 29.98 | 1,129,375 | +0.44(+1.48%) |
Sep 24, 2007 | 30.11 | 30.18 | 29.48 | 29.54 | 968,475 | -0.58(-1.94%) |
Sep 21, 2007 | 29.87 | 30.43 | 29.72 | 30.12 | 2,537,446 | +0.40(+1.34%) |
Sep 20, 2007 | 29.85 | 29.87 | 29.60 | 29.72 | 916,647 | -0.15(-0.49%) |
Sep 19, 2007 | 29.52 | 29.98 | 29.47 | 29.87 | 1,501,635 | +0.41(+1.38%) |
Sep 18, 2007 | 29.07 | 29.75 | 28.92 | 29.46 | 1,312,607 | +0.53(+1.82%) |
Sep 17, 2007 | 29.31 | 29.48 | 28.82 | 28.94 | 841,415 | -0.55(-1.87%) |
Sep 14, 2007 | 29.08 | 29.54 | 29.01 | 29.49 | 1,014,516 | +0.26(+0.89%) |
Sep 13, 2007 | 29.60 | 29.62 | 29.11 | 29.23 | 858,993 | -0.07(-0.25%) |
Sep 12, 2007 | 29.33 | 29.51 | 29.24 | 29.30 | 626,396 | -0.21(-0.71%) |
Sep 11, 2007 | 29.18 | 29.55 | 28.97 | 29.51 | 785,638 | +0.54(+1.85%) |
Sep 10, 2007 | 29.08 | 29.37 | 28.86 | 28.98 | 623,444 | +0.07(+0.25%) |
Sep 07, 2007 | 29.14 | 29.52 | 28.82 | 28.91 | 802,752 | -0.66(-2.22%) |
Sep 06, 2007 | 29.46 | 29.66 | 29.36 | 29.56 | 631,496 | +0.27(+0.91%) |
Sep 05, 2007 | 29.43 | 29.60 | 29.19 | 29.29 | 745,491 | -0.32(-1.09%) |
Sep 04, 2007 | 29.75 | 29.76 | 29.42 | 29.62 | 805,223 | -0.10(-0.33%) |
Aug 31, 2007 | 29.68 | 29.81 | 29.46 | 29.72 | 770,084 | +0.28(+0.96%) |
Aug 30, 2007 | 28.79 | 29.60 | 28.79 | 29.43 | 946,983 | +0.30(+1.03%) |
Aug 29, 2007 | 28.81 | 29.15 | 28.47 | 29.13 | 757,918 | +0.45(+1.58%) |
Aug 28, 2007 | 28.71 | 28.99 | 28.66 | 28.68 | 1,269,728 | -0.17(-0.59%) |
Aug 27, 2007 | 28.78 | 29.12 | 28.78 | 28.85 | 514,705 | -0.13(-0.45%) |
Aug 24, 2007 | 28.66 | 28.98 | 28.53 | 28.98 | 660,998 | +0.30(+1.05%) |
Aug 23, 2007 | 29.06 | 29.13 | 28.56 | 28.68 | 788,529 | -0.33(-1.15%) |
Aug 22, 2007 | 28.83 | 29.13 | 28.35 | 29.01 | 954,036 | +0.32(+1.13%) |
Aug 21, 2007 | 28.44 | 28.87 | 28.38 | 28.69 | 924,295 | +0.01(+0.03%) |
Aug 20, 2007 | 28.65 | 28.90 | 28.13 | 28.68 | 1,474,007 | +0.00(+0.00%) |
Aug 17, 2007 | 28.98 | 29.76 | 28.27 | 28.68 | 2,272,795 | -0.19(-0.67%) |
Aug 16, 2007 | 29.03 | 29.46 | 28.31 | 28.87 | 1,995,294 | -0.40(-1.36%) |
Aug 15, 2007 | 29.68 | 29.98 | 29.21 | 29.27 | 854,481 | -0.36(-1.20%) |
Aug 14, 2007 | 30.28 | 30.62 | 29.63 | 29.63 | 907,217 | -0.45(-1.51%) |
Aug 13, 2007 | 30.09 | 30.55 | 29.44 | 30.08 | 1,493,078 | -0.41(-1.36%) |
Aug 10, 2007 | 30.04 | 30.69 | 29.66 | 30.49 | 1,721,069 | -0.05(-0.16%) |
Aug 09, 2007 | 31.11 | 31.11 | 30.37 | 30.54 | 2,236,777 | -0.60(-1.93%) |
Aug 08, 2007 | 30.73 | 31.48 | 30.56 | 31.14 | 2,071,831 | +0.42(+1.37%) |
Aug 07, 2007 | 30.11 | 30.87 | 30.01 | 30.72 | 1,814,746 | +0.39(+1.28%) |
Aug 06, 2007 | 29.45 | 30.34 | 29.27 | 30.33 | 1,775,021 | +1.12(+3.83%) |
Aug 03, 2007 | 29.26 | 29.91 | 29.17 | 29.21 | 1,953,475 | -0.62(-2.07%) |
Aug 02, 2007 | 29.81 | 30.03 | 29.42 | 29.83 | 1,355,249 | +0.07(+0.25%) |