Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 29.51 | 30.28 | 29.22 | 30.15 | 422,563 | +0.70(+2.37%) |
Oct 30, 2007 | 29.50 | 29.94 | 29.27 | 29.46 | 556,556 | -0.22(-0.75%) |
Oct 29, 2007 | 29.67 | 29.91 | 29.18 | 29.68 | 413,793 | +0.04(+0.14%) |
Oct 26, 2007 | 28.99 | 29.82 | 28.66 | 29.64 | 506,857 | +0.99(+3.47%) |
Oct 25, 2007 | 28.80 | 29.02 | 28.13 | 28.64 | 545,349 | -0.24(-0.82%) |
Oct 24, 2007 | 28.76 | 29.00 | 28.21 | 28.88 | 633,663 | -0.05(-0.17%) |
Oct 23, 2007 | 28.61 | 29.13 | 28.41 | 28.93 | 609,300 | +0.48(+1.70%) |
Oct 22, 2007 | 27.96 | 28.55 | 27.82 | 28.45 | 792,261 | +0.04(+0.14%) |
Oct 19, 2007 | 29.87 | 29.92 | 28.40 | 28.40 | 610,031 | -1.52(-5.08%) |
Oct 18, 2007 | 29.36 | 30.19 | 29.06 | 29.92 | 622,822 | +0.57(+1.93%) |
Oct 17, 2007 | 29.63 | 29.68 | 29.01 | 29.36 | 742,928 | +0.07(+0.22%) |
Oct 16, 2007 | 28.44 | 29.55 | 27.81 | 29.29 | 763,270 | +0.89(+3.12%) |
Oct 15, 2007 | 28.90 | 28.90 | 27.51 | 28.40 | 571,539 | -0.42(-1.45%) |
Oct 12, 2007 | 28.33 | 28.99 | 28.18 | 28.82 | 288,571 | +0.70(+2.48%) |
Oct 11, 2007 | 28.34 | 29.11 | 27.94 | 28.13 | 580,553 | -0.12(-0.44%) |
Oct 10, 2007 | 28.63 | 29.13 | 28.13 | 28.25 | 564,474 | -0.37(-1.29%) |
Oct 09, 2007 | 27.73 | 28.82 | 27.58 | 28.62 | 826,247 | +0.89(+3.20%) |
Oct 08, 2007 | 27.07 | 27.95 | 27.07 | 27.73 | 569,224 | +0.75(+2.77%) |
Oct 05, 2007 | 26.40 | 27.48 | 26.31 | 26.98 | 349,720 | +0.81(+3.11%) |
Oct 04, 2007 | 25.52 | 26.44 | 25.40 | 26.17 | 285,647 | +0.77(+3.04%) |
Oct 03, 2007 | 26.43 | 26.55 | 25.33 | 25.40 | 560,332 | -1.24(-4.65%) |
Oct 02, 2007 | 26.51 | 27.01 | 26.39 | 26.64 | 453,382 | +0.12(+0.46%) |
Oct 01, 2007 | 26.02 | 27.01 | 26.02 | 26.52 | 454,478 | +0.31(+1.19%) |
Sep 28, 2007 | 26.61 | 26.69 | 26.09 | 26.20 | 541,817 | -0.48(-1.78%) |
Sep 27, 2007 | 26.56 | 26.75 | 26.30 | 26.68 | 350,695 | +0.33(+1.25%) |
Sep 26, 2007 | 26.48 | 26.75 | 26.02 | 26.35 | 382,975 | +0.13(+0.50%) |
Sep 25, 2007 | 26.40 | 26.96 | 25.78 | 26.22 | 384,436 | -0.14(-0.53%) |
Sep 24, 2007 | 26.20 | 26.89 | 25.91 | 26.36 | 262,503 | +0.03(+0.12%) |
Sep 21, 2007 | 26.45 | 26.92 | 26.25 | 26.33 | 623,187 | +0.12(+0.47%) |
Sep 20, 2007 | 26.57 | 26.65 | 26.01 | 26.20 | 605,890 | -0.44(-1.66%) |
Sep 19, 2007 | 27.08 | 27.48 | 26.55 | 26.65 | 640,606 | -0.30(-1.10%) |
Sep 18, 2007 | 25.83 | 26.96 | 25.49 | 26.94 | 465,928 | +1.21(+4.72%) |
Sep 17, 2007 | 25.65 | 25.86 | 25.32 | 25.73 | 788,851 | +0.00(+0.00%) |
Sep 14, 2007 | 25.10 | 25.84 | 24.71 | 25.73 | 490,656 | +0.62(+2.49%) |
Sep 13, 2007 | 25.08 | 25.53 | 24.96 | 25.10 | 304,894 | +0.09(+0.36%) |
Sep 12, 2007 | 25.70 | 25.74 | 24.98 | 25.01 | 537,066 | -0.73(-2.84%) |
Sep 11, 2007 | 25.10 | 25.92 | 25.10 | 25.74 | 535,605 | +0.73(+2.92%) |
Sep 10, 2007 | 25.51 | 25.67 | 24.43 | 25.01 | 369,697 | -0.28(-1.10%) |
Sep 07, 2007 | 25.39 | 25.59 | 25.06 | 25.29 | 413,184 | -0.59(-2.28%) |
Sep 06, 2007 | 25.88 | 26.06 | 25.09 | 25.88 | 353,862 | +0.01(+0.03%) |
Sep 05, 2007 | 26.06 | 26.52 | 25.65 | 25.88 | 351,060 | -0.46(-1.75%) |
Sep 04, 2007 | 25.77 | 26.68 | 25.77 | 26.34 | 394,669 | +0.51(+1.97%) |
Aug 31, 2007 | 25.94 | 26.02 | 25.57 | 25.83 | 396,496 | +0.20(+0.77%) |
Aug 30, 2007 | 24.96 | 26.02 | 24.96 | 25.63 | 330,718 | +0.35(+1.40%) |
Aug 29, 2007 | 24.80 | 25.56 | 24.47 | 25.28 | 443,759 | +0.57(+2.29%) |
Aug 28, 2007 | 25.70 | 25.70 | 24.64 | 24.71 | 446,195 | -1.01(-3.93%) |
Aug 27, 2007 | 26.11 | 26.11 | 25.68 | 25.72 | 452,407 | -0.56(-2.12%) |
Aug 24, 2007 | 25.88 | 26.30 | 25.78 | 26.28 | 394,547 | +0.50(+1.94%) |
Aug 23, 2007 | 26.54 | 26.57 | 25.70 | 25.78 | 519,891 | -0.58(-2.21%) |
Aug 22, 2007 | 25.82 | 26.43 | 25.74 | 26.36 | 413,793 | +0.77(+3.02%) |
Aug 21, 2007 | 24.68 | 25.71 | 24.68 | 25.59 | 472,263 | +0.29(+1.14%) |
Aug 20, 2007 | 24.78 | 25.40 | 24.75 | 25.30 | 542,426 | +0.57(+2.32%) |
Aug 17, 2007 | 24.38 | 26.19 | 24.38 | 24.73 | 1,026,383 | +0.24(+0.97%) |
Aug 16, 2007 | 23.82 | 24.87 | 23.40 | 24.49 | 1,063,657 | +0.26(+1.08%) |
Aug 15, 2007 | 25.35 | 25.51 | 24.16 | 24.23 | 734,401 | -1.07(-4.22%) |
Aug 14, 2007 | 25.68 | 26.45 | 25.02 | 25.29 | 1,203,253 | -0.48(-1.88%) |
Aug 13, 2007 | 26.27 | 26.39 | 25.01 | 25.78 | 779,106 | -0.39(-1.51%) |
Aug 10, 2007 | 25.38 | 26.71 | 24.38 | 26.17 | 1,007,015 | +0.15(+0.57%) |
Aug 09, 2007 | 23.65 | 26.27 | 23.58 | 26.02 | 2,026,577 | +1.79(+7.38%) |
Aug 08, 2007 | 24.03 | 24.37 | 23.78 | 24.23 | 1,452,723 | +0.51(+2.15%) |
Aug 07, 2007 | 22.25 | 23.80 | 22.18 | 23.73 | 1,022,485 | +1.25(+5.55%) |
Aug 06, 2007 | 23.19 | 23.19 | 21.67 | 22.48 | 966,086 | -0.20(-0.87%) |
Aug 03, 2007 | 22.76 | 24.04 | 22.35 | 22.67 | 1,093,745 | -1.36(-5.67%) |
Aug 02, 2007 | 24.43 | 24.99 | 21.34 | 24.04 | 3,118,860 | -1.25(-4.94%) |