Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 29.39 | 30.16 | 29.10 | 30.03 | 424,272 | +0.70(+2.37%) |
Oct 30, 2007 | 29.39 | 29.82 | 29.16 | 29.34 | 558,806 | -0.22(-0.75%) |
Oct 29, 2007 | 29.55 | 29.79 | 29.06 | 29.56 | 415,466 | +0.04(+0.14%) |
Oct 26, 2007 | 28.87 | 29.70 | 28.54 | 29.52 | 508,906 | +0.99(+3.47%) |
Oct 25, 2007 | 28.68 | 28.90 | 28.01 | 28.53 | 547,554 | -0.24(-0.82%) |
Oct 24, 2007 | 28.64 | 28.88 | 28.09 | 28.76 | 636,224 | -0.05(-0.17%) |
Oct 23, 2007 | 28.49 | 29.01 | 28.30 | 28.81 | 611,764 | +0.48(+1.70%) |
Oct 22, 2007 | 27.85 | 28.44 | 27.71 | 28.33 | 795,464 | +0.04(+0.14%) |
Oct 19, 2007 | 29.75 | 29.80 | 28.29 | 28.29 | 612,497 | -1.51(-5.08%) |
Oct 18, 2007 | 29.24 | 30.07 | 28.94 | 29.80 | 625,339 | +0.56(+1.93%) |
Oct 17, 2007 | 29.51 | 29.56 | 28.90 | 29.24 | 745,931 | +0.07(+0.22%) |
Oct 16, 2007 | 28.32 | 29.43 | 27.69 | 29.17 | 766,356 | +0.88(+3.12%) |
Oct 15, 2007 | 28.78 | 28.78 | 27.40 | 28.29 | 573,849 | -0.42(-1.45%) |
Oct 12, 2007 | 28.22 | 28.87 | 28.07 | 28.71 | 289,737 | +0.70(+2.48%) |
Oct 11, 2007 | 28.22 | 28.99 | 27.83 | 28.01 | 582,900 | -0.12(-0.44%) |
Oct 10, 2007 | 28.51 | 29.01 | 28.02 | 28.13 | 566,756 | -0.37(-1.29%) |
Oct 09, 2007 | 27.62 | 28.70 | 27.47 | 28.50 | 829,587 | +0.88(+3.20%) |
Oct 08, 2007 | 26.97 | 27.84 | 26.96 | 27.62 | 571,526 | +0.74(+2.77%) |
Oct 05, 2007 | 26.30 | 27.37 | 26.21 | 26.88 | 351,134 | +0.81(+3.11%) |
Oct 04, 2007 | 25.42 | 26.34 | 25.30 | 26.07 | 286,802 | +0.77(+3.04%) |
Oct 03, 2007 | 26.33 | 26.44 | 25.22 | 25.30 | 562,597 | -1.23(-4.65%) |
Oct 02, 2007 | 26.40 | 26.90 | 26.29 | 26.53 | 455,215 | +0.12(+0.46%) |
Oct 01, 2007 | 25.92 | 26.90 | 25.92 | 26.41 | 456,315 | +0.31(+1.19%) |
Sep 28, 2007 | 26.50 | 26.58 | 25.98 | 26.10 | 544,007 | -0.47(-1.78%) |
Sep 27, 2007 | 26.45 | 26.65 | 26.20 | 26.57 | 352,112 | +0.33(+1.25%) |
Sep 26, 2007 | 26.37 | 26.65 | 25.91 | 26.25 | 384,523 | +0.13(+0.50%) |
Sep 25, 2007 | 26.30 | 26.85 | 25.67 | 26.12 | 385,991 | -0.14(-0.53%) |
Sep 24, 2007 | 26.09 | 26.78 | 25.80 | 26.25 | 263,564 | +0.03(+0.12%) |
Sep 21, 2007 | 26.34 | 26.81 | 26.14 | 26.22 | 625,706 | +0.12(+0.47%) |
Sep 20, 2007 | 26.46 | 26.54 | 25.90 | 26.10 | 608,339 | -0.44(-1.66%) |
Sep 19, 2007 | 26.97 | 27.37 | 26.44 | 26.54 | 643,196 | -0.29(-1.10%) |
Sep 18, 2007 | 25.72 | 26.85 | 25.39 | 26.83 | 467,812 | +1.21(+4.72%) |
Sep 17, 2007 | 25.54 | 25.76 | 25.22 | 25.62 | 792,039 | +0.00(+0.00%) |
Sep 14, 2007 | 25.00 | 25.74 | 24.61 | 25.62 | 492,640 | +0.62(+2.49%) |
Sep 13, 2007 | 24.98 | 25.43 | 24.86 | 25.00 | 306,126 | +0.09(+0.36%) |
Sep 12, 2007 | 25.60 | 25.64 | 24.88 | 24.91 | 539,237 | -0.73(-2.84%) |
Sep 11, 2007 | 25.00 | 25.81 | 25.00 | 25.64 | 537,770 | +0.73(+2.92%) |
Sep 10, 2007 | 25.40 | 25.57 | 24.33 | 24.91 | 371,192 | -0.28(-1.10%) |
Sep 07, 2007 | 25.29 | 25.49 | 24.96 | 25.19 | 414,854 | -0.59(-2.28%) |
Sep 06, 2007 | 25.77 | 25.96 | 24.99 | 25.78 | 355,292 | +0.01(+0.03%) |
Sep 05, 2007 | 25.96 | 26.42 | 25.54 | 25.77 | 352,479 | -0.46(-1.75%) |
Sep 04, 2007 | 25.67 | 26.57 | 25.67 | 26.23 | 396,264 | +0.51(+1.97%) |
Aug 31, 2007 | 25.84 | 25.91 | 25.47 | 25.72 | 398,099 | +0.20(+0.77%) |
Aug 30, 2007 | 24.86 | 25.92 | 24.86 | 25.53 | 332,055 | +0.35(+1.40%) |
Aug 29, 2007 | 24.70 | 25.45 | 24.37 | 25.18 | 445,553 | +0.56(+2.29%) |
Aug 28, 2007 | 25.59 | 25.59 | 24.55 | 24.61 | 447,999 | -1.01(-3.93%) |
Aug 27, 2007 | 26.01 | 26.01 | 25.58 | 25.62 | 454,236 | -0.56(-2.12%) |
Aug 24, 2007 | 25.78 | 26.20 | 25.67 | 26.17 | 396,142 | +0.50(+1.94%) |
Aug 23, 2007 | 26.43 | 26.47 | 25.59 | 25.67 | 521,992 | -0.58(-2.21%) |
Aug 22, 2007 | 25.71 | 26.33 | 25.63 | 26.25 | 415,466 | +0.77(+3.02%) |
Aug 21, 2007 | 24.58 | 25.61 | 24.58 | 25.49 | 474,172 | +0.29(+1.14%) |
Aug 20, 2007 | 24.68 | 25.30 | 24.65 | 25.20 | 544,619 | +0.57(+2.32%) |
Aug 17, 2007 | 24.28 | 26.08 | 24.28 | 24.63 | 1,030,532 | +0.24(+0.97%) |
Aug 16, 2007 | 23.72 | 24.77 | 23.30 | 24.39 | 1,067,957 | +0.26(+1.08%) |
Aug 15, 2007 | 25.25 | 25.41 | 24.06 | 24.13 | 737,370 | -1.06(-4.22%) |
Aug 14, 2007 | 25.58 | 26.34 | 24.92 | 25.19 | 1,208,117 | -0.48(-1.88%) |
Aug 13, 2007 | 26.16 | 26.28 | 24.91 | 25.67 | 782,255 | -0.39(-1.51%) |
Aug 10, 2007 | 25.28 | 26.61 | 24.28 | 26.07 | 1,011,086 | +0.15(+0.57%) |
Aug 09, 2007 | 23.56 | 26.16 | 23.48 | 25.92 | 2,034,769 | +1.78(+7.38%) |
Aug 08, 2007 | 23.93 | 24.27 | 23.69 | 24.14 | 1,458,596 | +0.51(+2.15%) |
Aug 07, 2007 | 22.16 | 23.70 | 22.09 | 23.63 | 1,026,618 | +1.24(+5.55%) |
Aug 06, 2007 | 23.10 | 23.10 | 21.59 | 22.39 | 969,992 | -0.20(-0.87%) |
Aug 03, 2007 | 22.67 | 23.94 | 22.26 | 22.58 | 1,098,166 | -1.36(-5.67%) |
Aug 02, 2007 | 24.33 | 24.89 | 21.26 | 23.94 | 3,131,468 | -1.24(-4.94%) |