Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 28.33 | 28.92 | 28.00 | 28.77 | 242,166 | +0.51(+1.79%) |
Oct 30, 2007 | 28.22 | 28.83 | 28.01 | 28.27 | 187,294 | -0.08(-0.27%) |
Oct 29, 2007 | 29.05 | 29.06 | 28.23 | 28.34 | 170,351 | -0.61(-2.12%) |
Oct 26, 2007 | 28.66 | 28.99 | 28.58 | 28.96 | 144,544 | +0.64(+2.25%) |
Oct 25, 2007 | 28.49 | 28.76 | 28.10 | 28.32 | 154,840 | -0.03(-0.11%) |
Oct 24, 2007 | 28.20 | 28.51 | 28.00 | 28.35 | 191,856 | -0.05(-0.19%) |
Oct 23, 2007 | 28.29 | 28.56 | 27.98 | 28.40 | 359,470 | +0.41(+1.45%) |
Oct 22, 2007 | 27.70 | 28.20 | 27.51 | 28.00 | 226,917 | +0.36(+1.30%) |
Oct 19, 2007 | 27.78 | 27.92 | 27.43 | 27.64 | 580,001 | -0.19(-0.69%) |
Oct 18, 2007 | 27.77 | 28.08 | 27.54 | 27.83 | 191,074 | +0.01(+0.03%) |
Oct 17, 2007 | 28.21 | 28.37 | 27.68 | 27.82 | 247,510 | -0.06(-0.22%) |
Oct 16, 2007 | 28.34 | 28.46 | 27.88 | 27.88 | 152,234 | -0.48(-1.70%) |
Oct 15, 2007 | 28.62 | 28.86 | 28.09 | 28.36 | 228,481 | -0.31(-1.07%) |
Oct 12, 2007 | 28.54 | 29.16 | 28.51 | 28.67 | 109,353 | +0.12(+0.40%) |
Oct 11, 2007 | 29.60 | 29.60 | 28.47 | 28.56 | 212,189 | -0.77(-2.62%) |
Oct 10, 2007 | 29.48 | 29.64 | 28.90 | 29.32 | 358,167 | -0.16(-0.55%) |
Oct 09, 2007 | 29.84 | 29.92 | 29.16 | 29.48 | 185,600 | -0.32(-1.08%) |
Oct 08, 2007 | 30.13 | 30.34 | 29.63 | 29.81 | 152,755 | -0.48(-1.60%) |
Oct 05, 2007 | 29.83 | 30.38 | 29.72 | 30.29 | 154,840 | +0.84(+2.84%) |
Oct 04, 2007 | 29.55 | 29.67 | 29.21 | 29.45 | 138,939 | -0.04(-0.13%) |
Oct 03, 2007 | 29.69 | 29.81 | 29.17 | 29.49 | 106,485 | -0.34(-1.13%) |
Oct 02, 2007 | 29.38 | 29.89 | 29.38 | 29.83 | 266,279 | +0.58(+1.97%) |
Oct 01, 2007 | 28.79 | 29.35 | 28.58 | 29.25 | 257,155 | +0.49(+1.71%) |
Sep 28, 2007 | 29.01 | 29.26 | 28.73 | 28.76 | 173,479 | -0.32(-1.11%) |
Sep 27, 2007 | 29.16 | 29.55 | 28.88 | 29.09 | 351,389 | +0.11(+0.40%) |
Sep 26, 2007 | 29.23 | 29.37 | 28.75 | 28.97 | 233,564 | -0.14(-0.47%) |
Sep 25, 2007 | 29.23 | 29.42 | 28.89 | 29.11 | 185,209 | -0.36(-1.22%) |
Sep 24, 2007 | 29.62 | 30.33 | 29.35 | 29.47 | 176,607 | -0.21(-0.72%) |
Sep 21, 2007 | 30.33 | 30.46 | 29.61 | 29.68 | 478,077 | -0.39(-1.30%) |
Sep 20, 2007 | 30.16 | 30.61 | 29.73 | 30.08 | 235,259 | -0.05(-0.18%) |
Sep 19, 2007 | 30.38 | 30.56 | 29.92 | 30.13 | 248,683 | +0.12(+0.41%) |
Sep 18, 2007 | 28.76 | 30.14 | 28.66 | 30.01 | 301,340 | +1.34(+4.68%) |
Sep 17, 2007 | 28.59 | 28.89 | 28.51 | 28.66 | 254,679 | +0.05(+0.19%) |
Sep 14, 2007 | 28.36 | 28.63 | 28.23 | 28.61 | 122,126 | -0.09(-0.32%) |
Sep 13, 2007 | 28.70 | 29.16 | 28.42 | 28.70 | 104,921 | +0.12(+0.43%) |
Sep 12, 2007 | 28.96 | 29.09 | 28.54 | 28.58 | 85,501 | -0.43(-1.48%) |
Sep 11, 2007 | 28.60 | 29.13 | 28.42 | 29.01 | 199,807 | +0.45(+1.56%) |
Sep 10, 2007 | 29.12 | 29.12 | 28.31 | 28.56 | 147,281 | -0.43(-1.48%) |
Sep 07, 2007 | 29.10 | 29.23 | 28.72 | 28.99 | 233,173 | -0.64(-2.15%) |
Sep 06, 2007 | 29.75 | 29.87 | 29.50 | 29.63 | 118,998 | -0.08(-0.28%) |
Sep 05, 2007 | 29.77 | 29.95 | 29.52 | 29.72 | 156,144 | -0.24(-0.79%) |
Sep 04, 2007 | 29.73 | 30.21 | 29.55 | 29.95 | 220,400 | +0.08(+0.26%) |
Aug 31, 2007 | 29.68 | 30.06 | 29.46 | 29.88 | 132,813 | +0.58(+1.96%) |
Aug 30, 2007 | 29.01 | 29.73 | 28.77 | 29.30 | 147,802 | -0.05(-0.16%) |
Aug 29, 2007 | 29.02 | 29.46 | 28.97 | 29.35 | 222,616 | +0.43(+1.49%) |
Aug 28, 2007 | 29.91 | 29.92 | 28.73 | 28.92 | 732,105 | -1.14(-3.78%) |
Aug 27, 2007 | 30.46 | 30.57 | 30.05 | 30.05 | 149,236 | -0.45(-1.48%) |
Aug 24, 2007 | 30.30 | 30.69 | 30.01 | 30.51 | 192,378 | +0.28(+0.94%) |
Aug 23, 2007 | 31.28 | 31.38 | 30.01 | 30.22 | 316,068 | -0.85(-2.74%) |
Aug 22, 2007 | 31.46 | 31.62 | 30.88 | 31.07 | 260,023 | -0.05(-0.15%) |
Aug 21, 2007 | 30.87 | 31.23 | 30.69 | 31.12 | 235,910 | -0.05(-0.15%) |
Aug 20, 2007 | 30.68 | 31.30 | 30.56 | 31.17 | 219,357 | +0.67(+2.19%) |
Aug 17, 2007 | 31.46 | 31.58 | 29.93 | 30.50 | 534,513 | +0.50(+1.66%) |
Aug 16, 2007 | 29.08 | 30.00 | 28.38 | 30.00 | 636,046 | +1.31(+4.57%) |
Aug 15, 2007 | 28.95 | 29.68 | 28.63 | 28.69 | 416,819 | -0.16(-0.56%) |
Aug 14, 2007 | 29.63 | 29.73 | 28.79 | 28.85 | 468,563 | -0.76(-2.57%) |
Aug 13, 2007 | 30.28 | 30.82 | 29.16 | 29.61 | 860,487 | -0.68(-2.25%) |
Aug 10, 2007 | 31.92 | 32.58 | 29.92 | 30.29 | 1,305,981 | -2.01(-6.22%) |
Aug 09, 2007 | 30.58 | 33.47 | 30.51 | 32.30 | 1,887,286 | +1.58(+5.14%) |
Aug 08, 2007 | 30.90 | 31.33 | 30.67 | 30.72 | 1,507,743 | +0.26(+0.86%) |
Aug 07, 2007 | 28.92 | 31.30 | 28.73 | 30.46 | 1,436,970 | +1.43(+4.94%) |
Aug 06, 2007 | 28.54 | 29.16 | 27.27 | 29.02 | 529,691 | +0.02(+0.08%) |
Aug 03, 2007 | 29.61 | 29.91 | 28.99 | 29.00 | 368,203 | -0.91(-3.03%) |
Aug 02, 2007 | 29.52 | 30.11 | 29.39 | 29.91 | 312,418 | +0.50(+1.70%) |