Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 28.33 | 28.93 | 28.01 | 28.77 | 242,144 | +0.51(+1.79%) |
Oct 30, 2007 | 28.22 | 28.83 | 28.01 | 28.27 | 187,277 | -0.08(-0.27%) |
Oct 29, 2007 | 29.05 | 29.06 | 28.24 | 28.34 | 170,335 | -0.61(-2.12%) |
Oct 26, 2007 | 28.67 | 29.00 | 28.58 | 28.96 | 144,530 | +0.64(+2.25%) |
Oct 25, 2007 | 28.49 | 28.76 | 28.10 | 28.32 | 154,826 | -0.03(-0.11%) |
Oct 24, 2007 | 28.21 | 28.51 | 28.00 | 28.35 | 191,838 | -0.05(-0.19%) |
Oct 23, 2007 | 28.29 | 28.56 | 27.98 | 28.41 | 359,436 | +0.41(+1.45%) |
Oct 22, 2007 | 27.70 | 28.20 | 27.51 | 28.00 | 226,896 | +0.36(+1.30%) |
Oct 19, 2007 | 27.78 | 27.92 | 27.43 | 27.64 | 579,947 | -0.19(-0.69%) |
Oct 18, 2007 | 27.77 | 28.08 | 27.54 | 27.83 | 191,056 | +0.01(+0.03%) |
Oct 17, 2007 | 28.21 | 28.38 | 27.68 | 27.82 | 247,487 | -0.06(-0.22%) |
Oct 16, 2007 | 28.34 | 28.46 | 27.88 | 27.88 | 152,219 | -0.48(-1.70%) |
Oct 15, 2007 | 28.62 | 28.86 | 28.09 | 28.37 | 228,460 | -0.31(-1.07%) |
Oct 12, 2007 | 28.54 | 29.16 | 28.51 | 28.67 | 109,342 | +0.12(+0.40%) |
Oct 11, 2007 | 29.60 | 29.60 | 28.47 | 28.56 | 212,169 | -0.77(-2.62%) |
Oct 10, 2007 | 29.49 | 29.64 | 28.90 | 29.33 | 358,133 | -0.16(-0.55%) |
Oct 09, 2007 | 29.84 | 29.93 | 29.17 | 29.49 | 185,583 | -0.32(-1.08%) |
Oct 08, 2007 | 30.13 | 30.35 | 29.63 | 29.81 | 152,741 | -0.48(-1.60%) |
Oct 05, 2007 | 29.83 | 30.39 | 29.73 | 30.29 | 154,826 | +0.84(+2.84%) |
Oct 04, 2007 | 29.56 | 29.67 | 29.21 | 29.46 | 138,926 | -0.04(-0.13%) |
Oct 03, 2007 | 29.70 | 29.82 | 29.17 | 29.50 | 106,475 | -0.34(-1.13%) |
Oct 02, 2007 | 29.38 | 29.89 | 29.38 | 29.83 | 266,254 | +0.58(+1.97%) |
Oct 01, 2007 | 28.79 | 29.35 | 28.58 | 29.26 | 257,131 | +0.49(+1.71%) |
Sep 28, 2007 | 29.01 | 29.27 | 28.73 | 28.77 | 173,462 | -0.32(-1.11%) |
Sep 27, 2007 | 29.16 | 29.56 | 28.88 | 29.09 | 351,356 | +0.12(+0.40%) |
Sep 26, 2007 | 29.23 | 29.37 | 28.75 | 28.97 | 233,542 | -0.14(-0.47%) |
Sep 25, 2007 | 29.23 | 29.42 | 28.89 | 29.11 | 185,192 | -0.36(-1.22%) |
Sep 24, 2007 | 29.63 | 30.33 | 29.36 | 29.47 | 176,590 | -0.21(-0.72%) |
Sep 21, 2007 | 30.33 | 30.46 | 29.61 | 29.69 | 478,032 | -0.39(-1.30%) |
Sep 20, 2007 | 30.16 | 30.61 | 29.73 | 30.08 | 235,236 | -0.05(-0.18%) |
Sep 19, 2007 | 30.39 | 30.56 | 29.93 | 30.13 | 248,660 | +0.12(+0.41%) |
Sep 18, 2007 | 28.77 | 30.15 | 28.67 | 30.01 | 301,311 | +1.34(+4.68%) |
Sep 17, 2007 | 28.59 | 28.89 | 28.51 | 28.67 | 254,655 | +0.05(+0.19%) |
Sep 14, 2007 | 28.37 | 28.64 | 28.24 | 28.61 | 122,114 | -0.09(-0.32%) |
Sep 13, 2007 | 28.71 | 29.16 | 28.42 | 28.71 | 104,911 | +0.12(+0.43%) |
Sep 12, 2007 | 28.96 | 29.09 | 28.54 | 28.58 | 85,493 | -0.43(-1.48%) |
Sep 11, 2007 | 28.61 | 29.13 | 28.42 | 29.01 | 199,788 | +0.45(+1.56%) |
Sep 10, 2007 | 29.12 | 29.12 | 28.31 | 28.57 | 147,267 | -0.43(-1.48%) |
Sep 07, 2007 | 29.10 | 29.23 | 28.72 | 29.00 | 233,151 | -0.64(-2.15%) |
Sep 06, 2007 | 29.76 | 29.87 | 29.50 | 29.63 | 118,986 | -0.08(-0.28%) |
Sep 05, 2007 | 29.77 | 29.95 | 29.53 | 29.72 | 156,129 | -0.24(-0.79%) |
Sep 04, 2007 | 29.73 | 30.22 | 29.56 | 29.96 | 220,379 | +0.08(+0.26%) |
Aug 31, 2007 | 29.68 | 30.06 | 29.46 | 29.88 | 132,801 | +0.58(+1.96%) |
Aug 30, 2007 | 29.01 | 29.73 | 28.77 | 29.30 | 147,788 | -0.05(-0.16%) |
Aug 29, 2007 | 29.03 | 29.46 | 28.97 | 29.35 | 222,595 | +0.43(+1.49%) |
Aug 28, 2007 | 29.91 | 29.93 | 28.74 | 28.92 | 732,036 | -1.14(-3.78%) |
Aug 27, 2007 | 30.46 | 30.58 | 30.06 | 30.06 | 149,222 | -0.45(-1.48%) |
Aug 24, 2007 | 30.30 | 30.69 | 30.01 | 30.51 | 192,359 | +0.28(+0.94%) |
Aug 23, 2007 | 31.28 | 31.38 | 30.01 | 30.22 | 316,038 | -0.85(-2.74%) |
Aug 22, 2007 | 31.46 | 31.62 | 30.88 | 31.08 | 259,998 | -0.05(-0.15%) |
Aug 21, 2007 | 30.87 | 31.24 | 30.69 | 31.12 | 235,888 | -0.05(-0.15%) |
Aug 20, 2007 | 30.68 | 31.31 | 30.56 | 31.17 | 219,337 | +0.67(+2.19%) |
Aug 17, 2007 | 31.47 | 31.58 | 29.93 | 30.50 | 534,463 | +0.50(+1.66%) |
Aug 16, 2007 | 29.08 | 30.00 | 28.38 | 30.00 | 635,986 | +1.31(+4.57%) |
Aug 15, 2007 | 28.95 | 29.69 | 28.64 | 28.69 | 416,779 | -0.16(-0.56%) |
Aug 14, 2007 | 29.63 | 29.73 | 28.80 | 28.85 | 468,519 | -0.76(-2.57%) |
Aug 13, 2007 | 30.29 | 30.82 | 29.16 | 29.61 | 860,406 | -0.68(-2.25%) |
Aug 10, 2007 | 31.93 | 32.58 | 29.93 | 30.29 | 1,305,858 | -2.01(-6.22%) |
Aug 09, 2007 | 30.59 | 33.47 | 30.52 | 32.30 | 1,887,108 | +1.58(+5.14%) |
Aug 08, 2007 | 30.91 | 31.33 | 30.68 | 30.72 | 1,507,601 | +0.26(+0.86%) |
Aug 07, 2007 | 28.92 | 31.31 | 28.74 | 30.46 | 1,436,835 | +1.43(+4.94%) |
Aug 06, 2007 | 28.54 | 29.17 | 27.27 | 29.03 | 529,641 | +0.02(+0.08%) |
Aug 03, 2007 | 29.61 | 29.91 | 28.99 | 29.00 | 368,168 | -0.91(-3.03%) |
Aug 02, 2007 | 29.53 | 30.11 | 29.39 | 29.91 | 312,389 | +0.50(+1.70%) |