Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 27.95 | 29.00 | 27.84 | 28.61 | 142,300 | +0.66(+2.36%) |
Oct 30, 2007 | 28.12 | 28.26 | 27.75 | 27.95 | 164,400 | -0.40(-1.41%) |
Oct 29, 2007 | 29.33 | 29.40 | 28.35 | 28.35 | 235,500 | -0.95(-3.24%) |
Oct 26, 2007 | 29.63 | 29.68 | 28.94 | 29.30 | 189,600 | +0.03(+0.10%) |
Oct 25, 2007 | 29.10 | 29.63 | 28.27 | 29.27 | 329,400 | -0.14(-0.48%) |
Oct 24, 2007 | 30.70 | 31.00 | 28.70 | 29.41 | 153,900 | -1.34(-4.36%) |
Oct 23, 2007 | 30.45 | 30.75 | 29.99 | 30.75 | 109,400 | +0.36(+1.18%) |
Oct 22, 2007 | 29.00 | 30.56 | 29.00 | 30.39 | 67,500 | +0.35(+1.17%) |
Oct 19, 2007 | 31.11 | 31.25 | 29.91 | 30.04 | 113,100 | -1.19(-3.81%) |
Oct 18, 2007 | 30.47 | 31.34 | 30.13 | 31.23 | 69,000 | +0.64(+2.09%) |
Oct 17, 2007 | 30.90 | 30.95 | 29.73 | 30.59 | 86,600 | -0.30(-0.97%) |
Oct 16, 2007 | 31.35 | 31.48 | 30.70 | 30.89 | 61,200 | -0.48(-1.53%) |
Oct 15, 2007 | 31.42 | 31.42 | 30.48 | 31.37 | 113,900 | -0.09(-0.29%) |
Oct 12, 2007 | 31.96 | 32.22 | 31.27 | 31.46 | 79,700 | -0.34(-1.07%) |
Oct 11, 2007 | 32.64 | 32.66 | 31.60 | 31.80 | 103,400 | -0.84(-2.57%) |
Oct 10, 2007 | 32.98 | 32.99 | 32.44 | 32.64 | 69,600 | -0.34(-1.03%) |
Oct 09, 2007 | 33.03 | 33.03 | 32.13 | 32.98 | 56,100 | -0.02(-0.06%) |
Oct 08, 2007 | 33.07 | 33.22 | 32.80 | 33.00 | 43,100 | -0.25(-0.75%) |
Oct 05, 2007 | 33.00 | 33.30 | 32.63 | 33.25 | 125,200 | +0.64(+1.96%) |
Oct 04, 2007 | 32.28 | 32.66 | 31.99 | 32.61 | 69,400 | +0.45(+1.40%) |
Oct 03, 2007 | 32.96 | 33.06 | 31.70 | 32.16 | 94,200 | -0.76(-2.31%) |
Oct 02, 2007 | 31.90 | 33.35 | 31.77 | 32.92 | 233,300 | +1.29(+4.08%) |
Oct 01, 2007 | 31.17 | 31.89 | 30.87 | 31.63 | 224,700 | +0.39(+1.25%) |
Sep 28, 2007 | 31.75 | 31.88 | 30.75 | 31.24 | 189,100 | -0.60(-1.88%) |
Sep 27, 2007 | 31.38 | 31.94 | 31.16 | 31.84 | 51,100 | +0.54(+1.73%) |
Sep 26, 2007 | 31.16 | 31.33 | 30.93 | 31.30 | 83,800 | +0.40(+1.29%) |
Sep 25, 2007 | 30.45 | 30.90 | 30.31 | 30.90 | 144,100 | +0.20(+0.65%) |
Sep 24, 2007 | 30.80 | 30.80 | 30.22 | 30.70 | 645,300 | -0.16(-0.52%) |
Sep 21, 2007 | 31.28 | 31.43 | 30.79 | 30.86 | 200,700 | -0.33(-1.06%) |
Sep 20, 2007 | 31.80 | 31.96 | 31.05 | 31.19 | 73,800 | -0.68(-2.13%) |
Sep 19, 2007 | 31.05 | 32.12 | 31.05 | 31.87 | 103,100 | +1.19(+3.88%) |
Sep 18, 2007 | 30.27 | 31.03 | 29.72 | 30.68 | 180,300 | +0.31(+1.02%) |
Sep 17, 2007 | 30.43 | 30.51 | 30.09 | 30.37 | 197,900 | -0.09(-0.30%) |
Sep 14, 2007 | 30.29 | 30.59 | 30.05 | 30.46 | 90,300 | -0.12(-0.39%) |
Sep 13, 2007 | 30.49 | 31.00 | 30.42 | 30.58 | 90,900 | +0.18(+0.59%) |
Sep 12, 2007 | 30.73 | 30.88 | 30.34 | 30.40 | 99,800 | -0.38(-1.23%) |
Sep 11, 2007 | 30.20 | 30.91 | 30.06 | 30.78 | 56,500 | +0.68(+2.26%) |
Sep 10, 2007 | 30.46 | 30.60 | 29.40 | 30.10 | 85,300 | -0.18(-0.59%) |
Sep 07, 2007 | 31.34 | 31.35 | 30.22 | 30.28 | 106,900 | -1.57(-4.93%) |
Sep 06, 2007 | 32.00 | 32.06 | 31.34 | 31.85 | 106,100 | -0.13(-0.41%) |
Sep 05, 2007 | 31.80 | 32.00 | 31.35 | 31.98 | 94,500 | -0.13(-0.40%) |
Sep 04, 2007 | 32.18 | 32.33 | 31.95 | 32.11 | 139,100 | -0.14(-0.43%) |
Aug 31, 2007 | 31.80 | 32.37 | 31.65 | 32.25 | 189,800 | +0.89(+2.84%) |
Aug 30, 2007 | 31.17 | 31.60 | 31.06 | 31.36 | 106,100 | -0.07(-0.22%) |
Aug 29, 2007 | 30.62 | 31.52 | 30.62 | 31.43 | 181,900 | +1.03(+3.39%) |
Aug 28, 2007 | 31.55 | 31.66 | 30.40 | 30.40 | 109,400 | -1.40(-4.40%) |
Aug 27, 2007 | 32.12 | 32.40 | 31.59 | 31.80 | 58,600 | -0.17(-0.53%) |
Aug 24, 2007 | 31.74 | 32.12 | 31.69 | 31.97 | 142,900 | +0.23(+0.72%) |
Aug 23, 2007 | 32.80 | 32.80 | 31.72 | 31.74 | 120,700 | -0.99(-3.02%) |
Aug 22, 2007 | 32.65 | 32.97 | 32.23 | 32.73 | 116,900 | +0.45(+1.39%) |
Aug 21, 2007 | 31.48 | 32.55 | 31.40 | 32.28 | 219,300 | +0.76(+2.41%) |
Aug 20, 2007 | 30.66 | 31.56 | 30.59 | 31.52 | 169,700 | +0.95(+3.11%) |
Aug 17, 2007 | 31.15 | 31.88 | 30.53 | 30.57 | 256,100 | +0.62(+2.07%) |
Aug 16, 2007 | 29.98 | 31.98 | 29.83 | 29.95 | 331,100 | -0.01(-0.03%) |
Aug 15, 2007 | 29.53 | 30.66 | 29.28 | 29.96 | 139,100 | +0.45(+1.52%) |
Aug 14, 2007 | 30.68 | 30.78 | 29.50 | 29.51 | 100,100 | -0.90(-2.96%) |
Aug 13, 2007 | 29.90 | 30.69 | 29.55 | 30.41 | 213,100 | +0.93(+3.15%) |
Aug 10, 2007 | 29.92 | 30.43 | 28.92 | 29.48 | 254,100 | -0.44(-1.47%) |
Aug 09, 2007 | 28.86 | 30.67 | 28.51 | 29.92 | 367,700 | +0.57(+1.94%) |
Aug 08, 2007 | 29.73 | 30.00 | 28.75 | 29.35 | 546,800 | -0.30(-1.01%) |
Aug 07, 2007 | 29.60 | 29.95 | 28.75 | 29.65 | 374,400 | -0.34(-1.13%) |
Aug 06, 2007 | 30.60 | 30.60 | 29.88 | 29.99 | 327,900 | -0.63(-2.06%) |
Aug 03, 2007 | 30.60 | 31.77 | 30.47 | 30.62 | 217,300 | -1.15(-3.62%) |
Aug 02, 2007 | 31.95 | 32.49 | 31.67 | 31.77 | 151,400 | -0.42(-1.30%) |