Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 29.84 | 30.46 | 29.16 | 29.95 | 211,663 | +0.11(+0.38%) |
Oct 30, 2007 | 30.09 | 30.09 | 29.20 | 29.84 | 96,890 | -0.33(-1.09%) |
Oct 29, 2007 | 30.46 | 30.72 | 29.41 | 30.16 | 180,070 | -0.26(-0.85%) |
Oct 26, 2007 | 29.53 | 30.49 | 29.22 | 30.42 | 242,947 | +1.22(+4.19%) |
Oct 25, 2007 | 29.49 | 29.74 | 28.53 | 29.20 | 197,207 | -0.26(-0.88%) |
Oct 24, 2007 | 28.02 | 29.49 | 27.93 | 29.46 | 433,007 | +1.29(+4.59%) |
Oct 23, 2007 | 31.34 | 31.34 | 26.64 | 28.16 | 925,417 | -2.75(-8.90%) |
Oct 22, 2007 | 29.97 | 31.38 | 29.53 | 30.91 | 242,666 | +0.88(+2.93%) |
Oct 19, 2007 | 30.89 | 30.89 | 29.53 | 30.04 | 211,530 | -0.85(-2.76%) |
Oct 18, 2007 | 30.47 | 31.04 | 30.47 | 30.89 | 124,454 | +0.29(+0.96%) |
Oct 17, 2007 | 30.53 | 30.72 | 29.95 | 30.60 | 126,349 | +0.59(+1.95%) |
Oct 16, 2007 | 30.02 | 30.41 | 29.16 | 30.01 | 179,187 | +0.03(+0.09%) |
Oct 15, 2007 | 30.26 | 30.55 | 29.59 | 29.98 | 117,999 | -0.30(-1.00%) |
Oct 12, 2007 | 29.98 | 31.03 | 29.95 | 30.29 | 75,483 | +0.22(+0.72%) |
Oct 11, 2007 | 31.04 | 31.04 | 29.65 | 30.07 | 130,561 | -0.72(-2.32%) |
Oct 10, 2007 | 30.54 | 30.87 | 30.11 | 30.79 | 133,998 | +0.07(+0.22%) |
Oct 09, 2007 | 30.56 | 31.01 | 30.30 | 30.72 | 146,058 | +0.11(+0.37%) |
Oct 08, 2007 | 30.77 | 30.77 | 29.99 | 30.60 | 143,170 | -0.17(-0.56%) |
Oct 05, 2007 | 30.30 | 31.04 | 30.10 | 30.78 | 163,611 | +0.68(+2.26%) |
Oct 04, 2007 | 30.02 | 30.26 | 29.78 | 30.10 | 124,277 | +0.14(+0.46%) |
Oct 03, 2007 | 29.85 | 30.35 | 29.38 | 29.96 | 199,735 | -0.03(-0.09%) |
Oct 02, 2007 | 30.06 | 30.38 | 29.51 | 29.98 | 258,848 | -0.19(-0.63%) |
Oct 01, 2007 | 29.86 | 30.17 | 29.61 | 30.17 | 335,714 | +0.41(+1.36%) |
Sep 28, 2007 | 28.96 | 29.94 | 28.57 | 29.77 | 284,534 | +0.72(+2.49%) |
Sep 27, 2007 | 29.31 | 29.43 | 29.02 | 29.04 | 189,831 | -0.20(-0.68%) |
Sep 26, 2007 | 28.63 | 29.30 | 28.29 | 29.24 | 131,381 | +0.78(+2.76%) |
Sep 25, 2007 | 28.12 | 28.64 | 28.10 | 28.46 | 177,853 | +0.22(+0.76%) |
Sep 24, 2007 | 28.28 | 28.45 | 28.09 | 28.24 | 164,844 | -0.10(-0.36%) |
Sep 21, 2007 | 28.45 | 28.45 | 28.05 | 28.35 | 309,464 | +0.09(+0.31%) |
Sep 20, 2007 | 27.73 | 28.40 | 27.60 | 28.26 | 169,347 | +0.45(+1.61%) |
Sep 19, 2007 | 28.16 | 28.47 | 27.64 | 27.81 | 304,515 | -0.32(-1.13%) |
Sep 18, 2007 | 26.39 | 28.16 | 26.39 | 28.13 | 316,114 | +1.90(+7.23%) |
Sep 17, 2007 | 27.23 | 27.23 | 26.04 | 26.23 | 431,429 | -1.03(-3.76%) |
Sep 14, 2007 | 26.69 | 27.29 | 26.66 | 27.26 | 213,272 | +0.19(+0.70%) |
Sep 13, 2007 | 26.72 | 27.22 | 26.09 | 27.07 | 271,813 | +0.43(+1.62%) |
Sep 12, 2007 | 26.37 | 27.16 | 26.31 | 26.64 | 280,528 | +0.11(+0.42%) |
Sep 11, 2007 | 26.04 | 26.58 | 25.81 | 26.53 | 254,259 | +0.72(+2.77%) |
Sep 10, 2007 | 26.12 | 26.25 | 25.39 | 25.81 | 183,495 | -0.09(-0.37%) |
Sep 07, 2007 | 26.11 | 26.29 | 25.83 | 25.91 | 160,048 | -0.70(-2.62%) |
Sep 06, 2007 | 26.58 | 26.95 | 25.83 | 26.60 | 280,339 | +0.16(+0.62%) |
Sep 05, 2007 | 26.52 | 26.95 | 26.14 | 26.44 | 198,300 | -0.41(-1.51%) |
Sep 04, 2007 | 27.29 | 27.33 | 26.47 | 26.85 | 281,228 | -0.05(-0.19%) |
Aug 31, 2007 | 26.72 | 27.28 | 26.54 | 26.90 | 227,228 | +0.50(+1.89%) |
Aug 30, 2007 | 25.35 | 26.67 | 25.28 | 26.40 | 301,188 | +0.73(+2.86%) |
Aug 29, 2007 | 25.68 | 26.04 | 25.21 | 25.66 | 199,352 | +0.23(+0.92%) |
Aug 28, 2007 | 25.87 | 26.02 | 25.19 | 25.43 | 187,655 | -0.66(-2.54%) |
Aug 27, 2007 | 26.72 | 26.72 | 25.85 | 26.10 | 146,011 | -0.52(-1.94%) |
Aug 24, 2007 | 25.97 | 26.71 | 25.74 | 26.61 | 175,202 | +0.62(+2.39%) |
Aug 23, 2007 | 26.41 | 26.61 | 25.62 | 25.99 | 209,300 | -0.22(-0.82%) |
Aug 22, 2007 | 26.34 | 26.38 | 25.56 | 26.21 | 197,141 | +0.22(+0.86%) |
Aug 21, 2007 | 26.00 | 26.35 | 25.46 | 25.98 | 162,462 | -0.09(-0.36%) |
Aug 20, 2007 | 26.43 | 26.58 | 25.24 | 26.08 | 215,902 | -0.05(-0.20%) |
Aug 17, 2007 | 26.38 | 26.82 | 25.46 | 26.13 | 325,283 | +0.77(+3.03%) |
Aug 16, 2007 | 24.04 | 25.54 | 23.92 | 25.36 | 306,931 | +1.22(+5.03%) |
Aug 15, 2007 | 24.15 | 25.16 | 23.81 | 24.15 | 135,082 | -0.03(-0.11%) |
Aug 14, 2007 | 24.75 | 24.83 | 24.00 | 24.17 | 155,935 | -0.30(-1.23%) |
Aug 13, 2007 | 24.26 | 25.30 | 24.13 | 24.47 | 229,373 | +0.53(+2.23%) |
Aug 10, 2007 | 23.31 | 25.00 | 23.06 | 23.94 | 443,289 | +0.03(+0.14%) |
Aug 09, 2007 | 23.61 | 24.76 | 23.22 | 23.91 | 472,303 | -0.26(-1.07%) |
Aug 08, 2007 | 26.77 | 26.88 | 23.30 | 24.16 | 782,047 | -2.53(-9.49%) |
Aug 07, 2007 | 24.01 | 26.90 | 23.23 | 26.70 | 1,084,171 | +4.72(+21.45%) |
Aug 06, 2007 | 20.95 | 22.22 | 20.69 | 21.98 | 351,465 | +1.07(+5.11%) |
Aug 03, 2007 | 21.12 | 21.69 | 20.81 | 20.91 | 309,219 | -0.51(-2.37%) |
Aug 02, 2007 | 21.55 | 21.72 | 21.18 | 21.42 | 204,395 | -0.04(-0.20%) |