Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 27.99 | 28.19 | 27.75 | 27.99 | 903,172 | +0.07(+0.25%) |
Oct 30, 2007 | 27.96 | 28.34 | 27.88 | 27.91 | 333,373 | -0.27(-0.95%) |
Oct 29, 2007 | 28.15 | 28.21 | 27.65 | 28.18 | 383,873 | +0.21(+0.73%) |
Oct 26, 2007 | 28.31 | 28.37 | 27.61 | 27.98 | 637,384 | +0.13(+0.48%) |
Oct 25, 2007 | 27.61 | 28.04 | 27.27 | 27.84 | 966,961 | +0.13(+0.49%) |
Oct 24, 2007 | 27.63 | 27.86 | 27.27 | 27.71 | 1,024,928 | -0.04(-0.14%) |
Oct 23, 2007 | 28.04 | 28.04 | 27.39 | 27.75 | 1,144,153 | -0.12(-0.43%) |
Oct 22, 2007 | 27.65 | 28.12 | 27.65 | 27.87 | 1,168,453 | +0.21(+0.77%) |
Oct 19, 2007 | 29.52 | 29.52 | 27.61 | 27.65 | 1,666,616 | -0.36(-1.30%) |
Oct 18, 2007 | 28.66 | 28.96 | 27.29 | 28.02 | 2,342,350 | -1.86(-6.22%) |
Oct 17, 2007 | 30.03 | 30.09 | 29.45 | 29.87 | 400,200 | +0.06(+0.21%) |
Oct 16, 2007 | 30.08 | 30.50 | 29.64 | 29.81 | 359,446 | -0.23(-0.76%) |
Oct 15, 2007 | 30.23 | 30.44 | 29.87 | 30.04 | 662,317 | -0.22(-0.73%) |
Oct 12, 2007 | 30.28 | 30.53 | 30.04 | 30.26 | 289,708 | +0.07(+0.24%) |
Oct 11, 2007 | 30.40 | 30.70 | 29.87 | 30.19 | 550,940 | -0.02(-0.05%) |
Oct 10, 2007 | 30.10 | 30.27 | 29.76 | 30.21 | 484,366 | -0.08(-0.26%) |
Oct 09, 2007 | 30.24 | 30.32 | 30.01 | 30.28 | 445,384 | +0.17(+0.58%) |
Oct 08, 2007 | 29.94 | 30.24 | 29.83 | 30.11 | 486,265 | +0.03(+0.11%) |
Oct 05, 2007 | 30.21 | 30.22 | 29.87 | 30.08 | 830,397 | +0.14(+0.48%) |
Oct 04, 2007 | 30.15 | 30.16 | 29.83 | 29.94 | 459,686 | -0.03(-0.11%) |
Oct 03, 2007 | 29.81 | 30.22 | 29.71 | 29.97 | 607,135 | +0.05(+0.16%) |
Oct 02, 2007 | 30.20 | 30.47 | 29.82 | 29.92 | 663,203 | -0.43(-1.41%) |
Oct 01, 2007 | 28.89 | 30.62 | 28.86 | 30.35 | 1,148,962 | +1.60(+5.55%) |
Sep 28, 2007 | 30.14 | 30.82 | 28.29 | 28.75 | 2,435,249 | -1.56(-5.14%) |
Sep 27, 2007 | 30.76 | 31.14 | 30.22 | 30.31 | 825,587 | -0.46(-1.49%) |
Sep 26, 2007 | 30.38 | 30.94 | 30.15 | 30.77 | 735,093 | +0.43(+1.41%) |
Sep 25, 2007 | 29.68 | 30.37 | 29.48 | 30.34 | 618,652 | +0.47(+1.56%) |
Sep 24, 2007 | 30.12 | 30.34 | 29.72 | 29.87 | 410,578 | -0.29(-0.97%) |
Sep 21, 2007 | 30.06 | 30.25 | 29.95 | 30.17 | 503,857 | +0.27(+0.90%) |
Sep 20, 2007 | 30.43 | 30.45 | 29.79 | 29.90 | 442,726 | -0.63(-2.07%) |
Sep 19, 2007 | 30.72 | 30.88 | 30.32 | 30.53 | 486,012 | +0.14(+0.47%) |
Sep 18, 2007 | 29.19 | 30.43 | 29.18 | 30.39 | 515,375 | +1.28(+4.40%) |
Sep 17, 2007 | 29.11 | 29.54 | 29.01 | 29.11 | 576,126 | -0.06(-0.22%) |
Sep 14, 2007 | 28.97 | 29.29 | 28.69 | 29.17 | 566,634 | +0.06(+0.22%) |
Sep 13, 2007 | 29.38 | 29.51 | 28.85 | 29.11 | 646,623 | -0.03(-0.11%) |
Sep 12, 2007 | 29.00 | 29.53 | 28.99 | 29.14 | 661,558 | +0.23(+0.79%) |
Sep 11, 2007 | 29.54 | 29.91 | 28.78 | 28.91 | 1,260,467 | -0.63(-2.14%) |
Sep 10, 2007 | 30.10 | 30.10 | 29.35 | 29.54 | 767,240 | -0.27(-0.90%) |
Sep 07, 2007 | 30.27 | 30.27 | 29.58 | 29.81 | 536,385 | -0.63(-2.08%) |
Sep 06, 2007 | 30.36 | 30.77 | 30.13 | 30.44 | 339,828 | +0.09(+0.29%) |
Sep 05, 2007 | 30.82 | 31.15 | 30.06 | 30.36 | 601,313 | -0.64(-2.06%) |
Sep 04, 2007 | 30.56 | 31.21 | 30.42 | 31.00 | 592,580 | +0.60(+1.98%) |
Aug 31, 2007 | 30.20 | 30.60 | 30.06 | 30.40 | 664,975 | +0.64(+2.15%) |
Aug 30, 2007 | 29.33 | 30.21 | 29.21 | 29.76 | 809,134 | +0.30(+1.02%) |
Aug 29, 2007 | 28.75 | 29.51 | 28.59 | 29.46 | 625,360 | +0.99(+3.47%) |
Aug 28, 2007 | 28.76 | 28.86 | 28.33 | 28.47 | 595,870 | -0.47(-1.61%) |
Aug 27, 2007 | 28.93 | 29.26 | 28.73 | 28.93 | 439,182 | -0.07(-0.25%) |
Aug 24, 2007 | 28.57 | 29.01 | 28.15 | 29.00 | 463,863 | +0.33(+1.16%) |
Aug 23, 2007 | 28.64 | 28.83 | 28.19 | 28.67 | 389,442 | +0.07(+0.25%) |
Aug 22, 2007 | 28.52 | 28.70 | 28.21 | 28.60 | 669,785 | +0.34(+1.20%) |
Aug 21, 2007 | 28.72 | 28.99 | 28.20 | 28.26 | 749,901 | -0.73(-2.53%) |
Aug 20, 2007 | 28.37 | 29.24 | 27.66 | 29.00 | 544,485 | +0.75(+2.66%) |
Aug 17, 2007 | 30.76 | 35.55 | 27.84 | 28.25 | 1,362,605 | -0.22(-0.78%) |
Aug 16, 2007 | 28.65 | 28.75 | 27.87 | 28.47 | 759,265 | -0.29(-1.02%) |
Aug 15, 2007 | 29.34 | 29.52 | 28.66 | 28.76 | 586,505 | -0.76(-2.57%) |
Aug 14, 2007 | 29.89 | 30.14 | 29.37 | 29.52 | 490,315 | -0.35(-1.16%) |
Aug 13, 2007 | 30.51 | 30.77 | 29.25 | 29.87 | 698,515 | -0.53(-1.74%) |
Aug 10, 2007 | 32.39 | 32.39 | 30.31 | 30.40 | 1,202,373 | -2.39(-7.30%) |
Aug 09, 2007 | 32.05 | 33.94 | 30.85 | 32.79 | 2,048,755 | +0.58(+1.79%) |
Aug 08, 2007 | 30.04 | 32.38 | 30.03 | 32.21 | 1,821,221 | +2.32(+7.77%) |
Aug 07, 2007 | 30.02 | 30.10 | 29.44 | 29.89 | 1,016,321 | -0.44(-1.46%) |
Aug 06, 2007 | 30.06 | 30.36 | 29.70 | 30.33 | 661,178 | +0.48(+1.61%) |
Aug 03, 2007 | 30.06 | 30.11 | 29.79 | 29.85 | 1,024,958 | -0.17(-0.55%) |
Aug 02, 2007 | 29.23 | 30.06 | 28.88 | 30.02 | 1,070,112 | +0.63(+2.15%) |