Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 28.87 | 29.08 | 28.63 | 28.87 | 875,422 | +0.07(+0.25%) |
Oct 30, 2007 | 28.85 | 29.24 | 28.77 | 28.80 | 323,130 | -0.28(-0.95%) |
Oct 29, 2007 | 29.04 | 29.11 | 28.52 | 29.08 | 372,079 | +0.21(+0.73%) |
Oct 26, 2007 | 29.21 | 29.27 | 28.49 | 28.86 | 617,800 | +0.14(+0.48%) |
Oct 25, 2007 | 28.49 | 28.93 | 28.13 | 28.73 | 937,251 | +0.14(+0.48%) |
Oct 24, 2007 | 28.51 | 28.74 | 28.13 | 28.59 | 993,437 | -0.04(-0.14%) |
Oct 23, 2007 | 28.93 | 28.93 | 28.26 | 28.63 | 1,108,999 | -0.12(-0.43%) |
Oct 22, 2007 | 28.53 | 29.01 | 28.52 | 28.75 | 1,132,553 | +0.22(+0.77%) |
Oct 19, 2007 | 30.45 | 30.45 | 28.49 | 28.53 | 1,615,409 | -0.38(-1.30%) |
Oct 18, 2007 | 29.57 | 29.88 | 28.16 | 28.91 | 2,270,381 | -1.92(-6.22%) |
Oct 17, 2007 | 30.98 | 31.04 | 30.38 | 30.82 | 387,904 | +0.07(+0.21%) |
Oct 16, 2007 | 31.03 | 31.46 | 30.58 | 30.76 | 348,402 | -0.24(-0.76%) |
Oct 15, 2007 | 31.19 | 31.41 | 30.81 | 30.99 | 641,968 | -0.23(-0.73%) |
Oct 12, 2007 | 31.24 | 31.50 | 31.00 | 31.22 | 280,807 | +0.07(+0.24%) |
Oct 11, 2007 | 31.37 | 31.67 | 30.82 | 31.15 | 534,012 | -0.02(-0.05%) |
Oct 10, 2007 | 31.05 | 31.23 | 30.71 | 31.16 | 469,484 | -0.08(-0.26%) |
Oct 09, 2007 | 31.20 | 31.29 | 30.96 | 31.24 | 431,699 | +0.18(+0.58%) |
Oct 08, 2007 | 30.89 | 31.20 | 30.78 | 31.07 | 471,324 | +0.03(+0.11%) |
Oct 05, 2007 | 31.16 | 31.18 | 30.82 | 31.03 | 804,883 | +0.15(+0.47%) |
Oct 04, 2007 | 31.11 | 31.11 | 30.78 | 30.89 | 445,562 | -0.03(-0.11%) |
Oct 03, 2007 | 30.76 | 31.18 | 30.65 | 30.92 | 588,481 | +0.05(+0.16%) |
Oct 02, 2007 | 31.16 | 31.43 | 30.76 | 30.87 | 642,826 | -0.44(-1.41%) |
Oct 01, 2007 | 29.81 | 31.59 | 29.78 | 31.31 | 1,113,660 | +1.65(+5.55%) |
Sep 28, 2007 | 31.10 | 31.80 | 29.18 | 29.66 | 2,360,426 | -1.61(-5.14%) |
Sep 27, 2007 | 31.73 | 32.12 | 31.18 | 31.27 | 800,221 | -0.47(-1.49%) |
Sep 26, 2007 | 31.34 | 31.92 | 31.11 | 31.74 | 712,507 | +0.44(+1.41%) |
Sep 25, 2007 | 30.62 | 31.33 | 30.41 | 31.30 | 599,644 | +0.48(+1.56%) |
Sep 24, 2007 | 31.07 | 31.30 | 30.67 | 30.82 | 397,963 | -0.30(-0.97%) |
Sep 21, 2007 | 31.02 | 31.21 | 30.90 | 31.12 | 488,376 | +0.28(+0.90%) |
Sep 20, 2007 | 31.40 | 31.42 | 30.74 | 30.85 | 429,123 | -0.65(-2.07%) |
Sep 19, 2007 | 31.69 | 31.86 | 31.29 | 31.50 | 471,079 | +0.15(+0.47%) |
Sep 18, 2007 | 30.12 | 31.40 | 30.10 | 31.35 | 499,540 | +1.32(+4.40%) |
Sep 17, 2007 | 30.03 | 30.48 | 29.93 | 30.03 | 558,425 | -0.07(-0.22%) |
Sep 14, 2007 | 29.88 | 30.22 | 29.60 | 30.10 | 549,224 | +0.07(+0.22%) |
Sep 13, 2007 | 30.31 | 30.45 | 29.77 | 30.03 | 626,756 | -0.03(-0.11%) |
Sep 12, 2007 | 29.92 | 30.47 | 29.91 | 30.06 | 641,232 | +0.24(+0.79%) |
Sep 11, 2007 | 30.48 | 30.86 | 29.70 | 29.83 | 1,221,739 | -0.65(-2.14%) |
Sep 10, 2007 | 31.06 | 31.06 | 30.28 | 30.48 | 743,667 | -0.28(-0.90%) |
Sep 07, 2007 | 31.23 | 31.23 | 30.52 | 30.76 | 519,904 | -0.65(-2.08%) |
Sep 06, 2007 | 31.32 | 31.75 | 31.08 | 31.41 | 329,387 | +0.09(+0.29%) |
Sep 05, 2007 | 31.80 | 32.14 | 31.01 | 31.32 | 582,837 | -0.66(-2.06%) |
Sep 04, 2007 | 31.53 | 32.20 | 31.38 | 31.98 | 574,373 | +0.62(+1.98%) |
Aug 31, 2007 | 31.16 | 31.57 | 31.01 | 31.36 | 644,544 | +0.66(+2.15%) |
Aug 30, 2007 | 30.26 | 31.17 | 30.14 | 30.70 | 784,273 | +0.31(+1.02%) |
Aug 29, 2007 | 29.66 | 30.45 | 29.50 | 30.39 | 606,146 | +1.02(+3.47%) |
Aug 28, 2007 | 29.67 | 29.78 | 29.22 | 29.37 | 577,562 | -0.48(-1.61%) |
Aug 27, 2007 | 29.84 | 30.18 | 29.64 | 29.85 | 425,688 | -0.07(-0.24%) |
Aug 24, 2007 | 29.48 | 29.93 | 29.04 | 29.92 | 449,610 | +0.34(+1.16%) |
Aug 23, 2007 | 29.55 | 29.74 | 29.08 | 29.58 | 377,476 | +0.07(+0.25%) |
Aug 22, 2007 | 29.43 | 29.61 | 29.10 | 29.51 | 649,206 | +0.35(+1.20%) |
Aug 21, 2007 | 29.63 | 29.91 | 29.09 | 29.16 | 726,860 | -0.76(-2.53%) |
Aug 20, 2007 | 29.27 | 30.17 | 28.54 | 29.92 | 527,755 | +0.77(+2.66%) |
Aug 17, 2007 | 31.73 | 36.67 | 28.72 | 29.14 | 1,320,739 | -0.23(-0.78%) |
Aug 16, 2007 | 29.56 | 29.66 | 28.76 | 29.37 | 735,937 | -0.30(-1.02%) |
Aug 15, 2007 | 30.27 | 30.45 | 29.57 | 29.67 | 568,484 | -0.78(-2.57%) |
Aug 14, 2007 | 30.84 | 31.10 | 30.30 | 30.45 | 475,250 | -0.36(-1.16%) |
Aug 13, 2007 | 31.48 | 31.75 | 30.18 | 30.81 | 677,053 | -0.55(-1.74%) |
Aug 10, 2007 | 33.42 | 33.42 | 31.27 | 31.36 | 1,165,430 | -2.47(-7.30%) |
Aug 09, 2007 | 33.07 | 35.01 | 31.82 | 33.83 | 1,985,807 | +0.60(+1.79%) |
Aug 08, 2007 | 30.99 | 33.40 | 30.98 | 33.23 | 1,765,264 | +2.40(+7.77%) |
Aug 07, 2007 | 30.98 | 31.05 | 30.38 | 30.84 | 985,095 | -0.46(-1.46%) |
Aug 06, 2007 | 31.01 | 31.33 | 30.64 | 31.29 | 640,864 | +0.50(+1.61%) |
Aug 03, 2007 | 31.01 | 31.07 | 30.73 | 30.80 | 993,466 | -0.17(-0.55%) |
Aug 02, 2007 | 30.16 | 31.01 | 29.79 | 30.97 | 1,037,233 | +0.65(+2.15%) |