Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 29.03 | 29.14 | 28.62 | 29.13 | 17,608 | +0.79(+2.80%) |
Oct 30, 2007 | 29.05 | 29.05 | 28.34 | 28.34 | 484 | -0.17(-0.59%) |
Oct 29, 2007 | 28.51 | 28.51 | 28.51 | 28.51 | 0 | +0.00(+0.00%) |
Oct 26, 2007 | 27.42 | 28.51 | 27.42 | 28.51 | 484 | +0.50(+1.77%) |
Oct 25, 2007 | 28.10 | 28.10 | 27.84 | 28.01 | 6,784 | +0.08(+0.29%) |
Oct 24, 2007 | 29.34 | 29.37 | 27.79 | 27.93 | 5,492 | -0.27(-0.97%) |
Oct 23, 2007 | 28.19 | 28.20 | 28.19 | 28.20 | 4,523 | +0.56(+2.02%) |
Oct 22, 2007 | 27.49 | 27.66 | 27.49 | 27.65 | 9,854 | -0.41(-1.46%) |
Oct 19, 2007 | 28.43 | 28.43 | 28.05 | 28.05 | 4,038 | -0.44(-1.54%) |
Oct 18, 2007 | 28.49 | 28.50 | 28.49 | 28.49 | 646 | +0.38(+1.37%) |
Oct 17, 2007 | 28.85 | 28.85 | 27.99 | 28.11 | 1,777 | -0.65(-2.26%) |
Oct 16, 2007 | 29.09 | 29.21 | 28.76 | 28.76 | 16,800 | -0.63(-2.15%) |
Oct 15, 2007 | 29.64 | 29.64 | 29.39 | 29.39 | 3,554 | -0.82(-2.70%) |
Oct 12, 2007 | 30.21 | 30.21 | 30.21 | 30.21 | 323 | -0.37(-1.21%) |
Oct 11, 2007 | 30.67 | 30.67 | 30.58 | 30.58 | 2,907 | +0.01(+0.04%) |
Oct 10, 2007 | 30.57 | 30.57 | 30.57 | 30.57 | 323 | +0.24(+0.78%) |
Oct 09, 2007 | 30.33 | 30.33 | 30.33 | 30.33 | 323 | -0.18(-0.59%) |
Oct 08, 2007 | 30.85 | 30.85 | 30.45 | 30.51 | 26,655 | -0.45(-1.46%) |
Oct 05, 2007 | 30.53 | 30.96 | 30.50 | 30.96 | 15,669 | +0.63(+2.08%) |
Oct 04, 2007 | 30.28 | 30.34 | 30.16 | 30.33 | 29,078 | +0.19(+0.62%) |
Oct 03, 2007 | 30.04 | 30.21 | 30.01 | 30.15 | 15,669 | +0.49(+1.65%) |
Oct 02, 2007 | 29.66 | 29.66 | 29.66 | 29.66 | 0 | +0.00(+0.00%) |
Oct 01, 2007 | 29.66 | 29.66 | 29.66 | 29.66 | 6,461 | +0.11(+0.36%) |
Sep 28, 2007 | 29.55 | 29.55 | 29.55 | 29.55 | 7,269 | -0.14(-0.46%) |
Sep 27, 2007 | 29.76 | 29.82 | 29.69 | 29.69 | 11,308 | +0.17(+0.57%) |
Sep 26, 2007 | 29.52 | 29.52 | 29.52 | 29.52 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 29.52 | 29.52 | 29.52 | 29.52 | 0 | +0.00(+0.00%) |
Sep 24, 2007 | 29.52 | 29.52 | 29.52 | 29.52 | 0 | +0.00(+0.00%) |
Sep 21, 2007 | 29.58 | 29.58 | 29.52 | 29.52 | 9,692 | -0.33(-1.12%) |
Sep 20, 2007 | 29.86 | 29.86 | 29.86 | 29.86 | 0 | +0.00(+0.00%) |
Sep 19, 2007 | 29.86 | 29.86 | 29.86 | 29.86 | 3,230 | +1.01(+3.50%) |
Sep 18, 2007 | 28.85 | 28.85 | 28.85 | 28.85 | 0 | +0.00(+0.00%) |
Sep 17, 2007 | 28.85 | 28.85 | 28.85 | 28.85 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 28.85 | 28.85 | 28.85 | 28.85 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 28.85 | 28.85 | 28.85 | 28.85 | 484 | +0.95(+3.42%) |
Sep 12, 2007 | 27.89 | 27.89 | 27.89 | 27.89 | 0 | +0.00(+0.00%) |
Sep 11, 2007 | 27.89 | 27.89 | 27.89 | 27.89 | 0 | +0.00(+0.00%) |
Sep 10, 2007 | 27.89 | 27.89 | 27.89 | 27.89 | 323 | -0.77(-2.68%) |
Sep 07, 2007 | 28.66 | 28.66 | 28.66 | 28.66 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 28.66 | 28.66 | 28.66 | 28.66 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 28.82 | 28.82 | 28.66 | 28.66 | 3,392 | -0.27(-0.94%) |
Sep 04, 2007 | 28.95 | 28.95 | 28.93 | 28.93 | 9,692 | +0.77(+2.73%) |
Aug 31, 2007 | 28.17 | 28.17 | 28.17 | 28.17 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 28.17 | 28.17 | 28.17 | 28.17 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 28.17 | 28.17 | 28.17 | 28.17 | 323 | +0.00(+0.00%) |
Aug 28, 2007 | 28.17 | 28.17 | 28.17 | 28.17 | 3,715 | -0.43(-1.52%) |
Aug 27, 2007 | 28.60 | 28.60 | 28.60 | 28.60 | 1,615 | -0.38(-1.32%) |
Aug 24, 2007 | 28.98 | 28.98 | 28.98 | 28.98 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 28.96 | 28.98 | 28.96 | 28.98 | 3,715 | -0.11(-0.36%) |
Aug 22, 2007 | 29.19 | 29.19 | 29.08 | 29.09 | 9,692 | +0.05(+0.17%) |
Aug 21, 2007 | 29.16 | 29.16 | 29.03 | 29.04 | 47,333 | +0.41(+1.43%) |
Aug 20, 2007 | 28.63 | 28.63 | 28.63 | 28.63 | 0 | +0.00(+0.00%) |
Aug 17, 2007 | 28.67 | 54.20 | 28.11 | 28.63 | 1,615 | +1.53(+5.64%) |
Aug 16, 2007 | 26.90 | 27.10 | 26.66 | 27.10 | 4,361 | +0.23(+0.85%) |
Aug 15, 2007 | 26.82 | 26.87 | 26.82 | 26.87 | 1,938 | -0.29(-1.07%) |
Aug 14, 2007 | 27.39 | 27.39 | 27.16 | 27.16 | 484 | -1.03(-3.67%) |
Aug 13, 2007 | 28.20 | 28.20 | 28.20 | 28.20 | 0 | +0.00(+0.00%) |
Aug 10, 2007 | 28.19 | 28.27 | 28.19 | 28.20 | 11,308 | -0.41(-1.43%) |
Aug 09, 2007 | 28.97 | 29.08 | 28.60 | 28.60 | 7,592 | +0.85(+3.08%) |
Aug 08, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Aug 07, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 3,715 | +0.20(+0.72%) |
Aug 06, 2007 | 26.98 | 27.55 | 26.88 | 27.55 | 102,743 | +0.24(+0.86%) |
Aug 03, 2007 | 27.54 | 28.36 | 27.32 | 27.32 | 11,469 | -1.05(-3.69%) |
Aug 02, 2007 | 28.02 | 28.39 | 28.02 | 28.36 | 4,038 | +0.35(+1.24%) |
Aug 01, 2007 | 27.27 | 28.02 | 27.03 | 28.02 | 26,655 | +0.46(+1.66%) |
Jul 31, 2007 | 28.06 | 28.15 | 27.56 | 27.56 | 7,592 | -0.25(-0.89%) |
Jul 30, 2007 | 27.42 | 27.81 | 27.42 | 27.81 | 9,692 | +0.11(+0.40%) |
Jul 27, 2007 | 27.91 | 28.00 | 27.69 | 27.69 | 646 | -0.80(-2.80%) |
Jul 26, 2007 | 28.46 | 28.62 | 28.44 | 28.49 | 13,408 | -0.61(-2.08%) |
Jul 25, 2007 | 28.99 | 29.24 | 28.99 | 29.10 | 2,100 | -1.29(-4.26%) |
Jul 24, 2007 | 29.81 | 30.39 | 29.81 | 30.39 | 969 | +0.44(+1.47%) |
Jul 23, 2007 | 30.44 | 30.44 | 29.95 | 29.95 | 4,684 | -0.48(-1.57%) |
Jul 20, 2007 | 30.74 | 30.74 | 30.33 | 30.43 | 1,292 | -0.59(-1.90%) |
Jul 19, 2007 | 31.02 | 31.02 | 31.02 | 31.02 | 161 | +0.07(+0.22%) |
Jul 18, 2007 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 30.80 | 30.95 | 30.73 | 30.95 | 4,523 | +0.39(+1.28%) |
Jul 11, 2007 | 30.56 | 30.56 | 30.56 | 30.56 | 646 | -0.56(-1.79%) |
Jul 10, 2007 | 31.12 | 31.12 | 31.12 | 31.12 | 1,615 | -0.08(-0.26%) |
Jul 09, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Jun 28, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 3,230 | +0.58(+1.88%) |
Jun 27, 2007 | 30.62 | 30.62 | 30.62 | 30.62 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 30.62 | 30.62 | 30.62 | 30.62 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 30.94 | 31.00 | 30.62 | 30.62 | 71,080 | -0.09(-0.28%) |
Jun 22, 2007 | 30.71 | 30.71 | 30.71 | 30.71 | 0 | +0.00(+0.00%) |
Jun 21, 2007 | 30.71 | 30.71 | 30.71 | 30.71 | 3,230 | -0.80(-2.55%) |
Jun 20, 2007 | 31.51 | 31.51 | 31.51 | 31.51 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 31.51 | 31.51 | 31.51 | 31.51 | 161 | +0.00(+0.00%) |
Jun 18, 2007 | 31.51 | 31.51 | 31.51 | 31.51 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 31.51 | 31.51 | 31.51 | 31.51 | 0 | +0.00(+0.00%) |
Jun 14, 2007 | 31.51 | 31.51 | 31.51 | 31.51 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 32.29 | 32.29 | 31.33 | 31.51 | 9,854 | -0.27(-0.86%) |
Jun 12, 2007 | 31.79 | 31.79 | 31.79 | 31.79 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 31.17 | 31.79 | 31.17 | 31.79 | 484 | +0.04(+0.12%) |
Jun 08, 2007 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 31.85 | 31.85 | 31.75 | 31.75 | 11,308 | -1.24(-3.75%) |
Jun 06, 2007 | 32.99 | 32.99 | 32.99 | 32.99 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 32.99 | 32.99 | 32.99 | 32.99 | 3,230 | -0.19(-0.56%) |
Jun 04, 2007 | 33.21 | 33.21 | 33.17 | 33.17 | 9,208 | +0.17(+0.51%) |
Jun 01, 2007 | 33.27 | 33.30 | 33.01 | 33.01 | 16,316 | -0.07(-0.22%) |
May 31, 2007 | 33.50 | 33.50 | 33.08 | 33.08 | 11,146 | -0.28(-0.84%) |
May 30, 2007 | 32.76 | 33.36 | 32.76 | 33.36 | 5,331 | +0.60(+1.83%) |
May 29, 2007 | 32.49 | 32.76 | 32.44 | 32.76 | 51,694 | +1.54(+4.92%) |
May 25, 2007 | 31.44 | 31.44 | 31.22 | 31.22 | 11,308 | +0.52(+1.69%) |
May 24, 2007 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | +0.00(+0.00%) |
May 23, 2007 | 30.70 | 30.70 | 30.70 | 30.70 | 646 | +0.10(+0.32%) |
May 22, 2007 | 30.60 | 30.60 | 30.60 | 30.60 | 1,615 | -1.31(-4.11%) |
May 21, 2007 | 31.92 | 31.92 | 31.92 | 31.92 | 0 | +0.00(+0.00%) |
May 18, 2007 | 31.92 | 31.92 | 31.92 | 31.92 | 0 | +0.00(+0.00%) |
May 17, 2007 | 31.92 | 31.92 | 31.92 | 31.92 | 0 | +0.00(+0.00%) |
May 16, 2007 | 31.92 | 31.92 | 31.92 | 31.92 | 0 | +0.00(+0.00%) |
May 15, 2007 | 31.92 | 31.92 | 31.92 | 31.92 | 1,615 | +0.23(+0.72%) |
May 14, 2007 | 31.69 | 31.69 | 31.69 | 31.69 | 0 | +0.00(+0.00%) |
May 11, 2007 | 31.59 | 31.69 | 31.47 | 31.69 | 4,846 | +1.11(+3.64%) |
May 10, 2007 | 30.77 | 30.77 | 30.57 | 30.57 | 12,923 | +0.19(+0.61%) |
May 09, 2007 | 30.39 | 30.39 | 30.39 | 30.39 | 3,230 | -0.04(-0.14%) |
May 08, 2007 | 30.43 | 30.43 | 30.43 | 30.43 | 323 | +0.06(+0.18%) |
May 07, 2007 | 30.38 | 30.38 | 30.38 | 30.38 | 3,230 | +0.12(+0.39%) |