Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 29.50 | 30.40 | 29.20 | 29.85 | 10,667 | +0.35(+1.19%) |
Oct 30, 2007 | 29.95 | 29.75 | 29.40 | 29.50 | 23,772 | -0.45(-1.50%) |
Oct 29, 2007 | 29.80 | 29.95 | 29.61 | 29.95 | 6,067 | +0.15(+0.50%) |
Oct 26, 2007 | 29.80 | 30.20 | 29.60 | 29.80 | 15,727 | +0.05(+0.17%) |
Oct 25, 2007 | 29.75 | 29.75 | 29.25 | 29.75 | 16,076 | +1.25(+4.39%) |
Oct 24, 2007 | 29.10 | 28.95 | 28.35 | 28.50 | 5,328 | -0.60(-2.06%) |
Oct 23, 2007 | 29.10 | 29.20 | 28.70 | 29.10 | 7,899 | +0.70(+2.46%) |
Oct 19, 2007 | 28.40 | 28.70 | 28.25 | 28.40 | 34,337 | +0.00(+0.00%) |
Oct 18, 2007 | 28.40 | 28.40 | 28.10 | 28.40 | 10,914 | +0.35(+1.25%) |
Oct 17, 2007 | 28.05 | 28.50 | 28.05 | 28.05 | 7,590 | +0.35(+1.26%) |
Oct 16, 2007 | 27.70 | 28.85 | 27.60 | 27.70 | 35,562 | -1.20(-4.15%) |
Oct 15, 2007 | 28.90 | 29.10 | 28.85 | 28.90 | 9,904 | +0.10(+0.35%) |
Oct 12, 2007 | 28.80 | 29.15 | 28.70 | 28.80 | 5,848 | -0.15(-0.52%) |
Oct 11, 2007 | 28.95 | 28.95 | 28.55 | 28.95 | 6,759 | +0.25(+0.87%) |
Oct 10, 2007 | 28.70 | 28.75 | 28.35 | 28.70 | 15,990 | -0.75(-2.55%) |
Oct 09, 2007 | 29.45 | 29.50 | 28.10 | 29.45 | 15,370 | +1.35(+4.80%) |
Oct 08, 2007 | 27.90 | 28.10 | 27.50 | 28.10 | 29,515 | +0.20(+0.72%) |
Oct 05, 2007 | 27.90 | 27.90 | 27.50 | 27.90 | 1,739 | +0.95(+3.53%) |
Oct 04, 2007 | 26.25 | 27.00 | 26.50 | 26.95 | 8,227 | +0.70(+2.67%) |
Oct 03, 2007 | 26.25 | 26.45 | 26.20 | 26.25 | 11,540 | +0.25(+0.96%) |
Oct 02, 2007 | 26.00 | 26.50 | 26.00 | 26.00 | 7,776 | -0.70(-2.62%) |
Oct 01, 2007 | 26.50 | 26.70 | 25.95 | 26.70 | 22,762 | +0.20(+0.75%) |
Sep 28, 2007 | 26.50 | 26.50 | 26.25 | 26.50 | 11,378 | -0.40(-1.49%) |
Sep 27, 2007 | 26.15 | 26.90 | 26.45 | 26.90 | 18,271 | +0.75(+2.87%) |
Sep 26, 2007 | 25.70 | 26.15 | 25.85 | 26.15 | 7,205 | +0.45(+1.75%) |
Sep 25, 2007 | 25.70 | 25.70 | 24.85 | 25.70 | 14,742 | +0.15(+0.59%) |
Sep 24, 2007 | 25.55 | 25.75 | 25.35 | 25.55 | 13,802 | +0.20(+0.79%) |
Sep 21, 2007 | 24.45 | 25.35 | 25.05 | 25.35 | 17,126 | +0.90(+3.68%) |
Sep 20, 2007 | 24.45 | 24.70 | 23.95 | 24.45 | 11,373 | +0.50(+2.09%) |
Sep 19, 2007 | 23.95 | 23.95 | 23.55 | 23.95 | 3,901 | +0.55(+2.35%) |
Sep 18, 2007 | 22.30 | 23.40 | 22.40 | 23.40 | 8,248 | +1.10(+4.93%) |
Sep 17, 2007 | 22.30 | 22.30 | 22.11 | 22.30 | 1,331 | -0.25(-1.11%) |
Sep 14, 2007 | 22.55 | 22.55 | 22.35 | 22.55 | 4,911 | +0.00(+0.00%) |
Sep 13, 2007 | 22.55 | 22.55 | 22.25 | 22.55 | 1,389 | +0.05(+0.22%) |
Sep 12, 2007 | 22.40 | 22.50 | 22.10 | 22.50 | 3,300 | +0.10(+0.45%) |
Sep 11, 2007 | 22.40 | 22.40 | 21.70 | 22.40 | 6,220 | +1.00(+4.67%) |
Sep 10, 2007 | 21.40 | 21.80 | 21.05 | 21.40 | 7,564 | -0.55(-2.51%) |
Sep 07, 2007 | 21.95 | 22.15 | 21.95 | 21.95 | 9,693 | -0.40(-1.79%) |
Sep 06, 2007 | 22.15 | 22.60 | 22.30 | 22.35 | 5,582 | +0.20(+0.90%) |
Sep 05, 2007 | 22.15 | 22.55 | 22.15 | 22.15 | 1,395 | -0.45(-1.99%) |
Sep 04, 2007 | 22.60 | 22.80 | 22.30 | 22.60 | 2,048 | +0.15(+0.67%) |
Aug 31, 2007 | 22.45 | 22.85 | 22.45 | 22.45 | 5,260 | +0.50(+2.28%) |
Aug 30, 2007 | 21.95 | 21.95 | 21.75 | 21.95 | 12,239 | -0.10(-0.45%) |
Aug 29, 2007 | 22.05 | 22.10 | 21.85 | 22.05 | 6,827 | +0.00(+0.00%) |
Aug 28, 2007 | 22.05 | 22.50 | 21.90 | 22.05 | 10,522 | -0.95(-4.13%) |
Aug 27, 2007 | 23.00 | 23.00 | 22.65 | 23.00 | 8,707 | +0.15(+0.66%) |
Aug 24, 2007 | 22.20 | 22.95 | 22.35 | 22.85 | 4,386 | +0.65(+2.93%) |
Aug 23, 2007 | 22.20 | 22.20 | 21.80 | 22.20 | 5,866 | -0.30(-1.33%) |
Aug 22, 2007 | 22.50 | 22.50 | 21.75 | 22.50 | 8,115 | +1.75(+8.43%) |
Aug 21, 2007 | 20.75 | 21.10 | 20.50 | 20.75 | 18,432 | +1.10(+5.60%) |
Aug 20, 2007 | 19.65 | 19.65 | 19.00 | 19.65 | 4,335 | +1.40(+7.67%) |
Aug 17, 2007 | 18.25 | 19.00 | 18.25 | 18.25 | 6,207 | +0.35(+1.96%) |
Aug 16, 2007 | 17.90 | 18.45 | 17.55 | 17.90 | 8,808 | -1.70(-8.67%) |
Aug 15, 2007 | 19.60 | 20.05 | 19.60 | 19.60 | 8,201 | -1.30(-6.22%) |
Aug 14, 2007 | 20.90 | 20.95 | 20.55 | 20.90 | 7,777 | -0.45(-2.11%) |
Aug 13, 2007 | 21.35 | 21.50 | 21.10 | 21.35 | 800 | -0.10(-0.47%) |
Aug 10, 2007 | 21.45 | 21.60 | 21.00 | 21.45 | 8,299 | -0.45(-2.05%) |
Aug 09, 2007 | 21.90 | 22.35 | 21.90 | 21.90 | 5,713 | -1.10(-4.78%) |
Aug 08, 2007 | 23.00 | 23.00 | 22.60 | 23.00 | 2,417 | +1.25(+5.75%) |
Aug 07, 2007 | 21.75 | 21.95 | 21.70 | 21.75 | 3,262 | +0.00(+0.00%) |
Aug 06, 2007 | 21.75 | 22.00 | 21.75 | 21.75 | 3,832 | -0.35(-1.58%) |
Aug 03, 2007 | 22.10 | 22.25 | 21.90 | 22.10 | 4,645 | -0.60(-2.64%) |
Aug 02, 2007 | 22.70 | 22.70 | 22.20 | 22.70 | 2,996 | +0.20(+0.89%) |