Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 28.88 | 28.98 | 28.47 | 28.98 | 17,701 | +0.79(+2.80%) |
Oct 30, 2007 | 28.90 | 28.90 | 28.19 | 28.19 | 487 | -0.17(-0.59%) |
Oct 29, 2007 | 28.36 | 28.36 | 28.36 | 28.36 | 0 | +0.00(+0.00%) |
Oct 26, 2007 | 27.27 | 28.36 | 27.27 | 28.36 | 487 | +0.49(+1.77%) |
Oct 25, 2007 | 27.96 | 27.96 | 27.70 | 27.86 | 6,820 | +0.08(+0.29%) |
Oct 24, 2007 | 29.19 | 29.22 | 27.65 | 27.78 | 5,521 | -0.27(-0.97%) |
Oct 23, 2007 | 28.04 | 28.05 | 28.04 | 28.05 | 4,547 | +0.55(+2.02%) |
Oct 22, 2007 | 27.35 | 27.51 | 27.35 | 27.50 | 9,906 | -0.41(-1.46%) |
Oct 19, 2007 | 28.28 | 28.28 | 27.91 | 27.91 | 4,059 | -0.44(-1.54%) |
Oct 18, 2007 | 28.34 | 28.35 | 28.34 | 28.34 | 649 | +0.38(+1.37%) |
Oct 17, 2007 | 28.70 | 28.70 | 27.85 | 27.96 | 1,786 | -0.65(-2.26%) |
Oct 16, 2007 | 28.94 | 29.06 | 28.61 | 28.61 | 16,889 | -0.63(-2.15%) |
Oct 15, 2007 | 29.49 | 29.49 | 29.24 | 29.24 | 3,572 | -0.81(-2.70%) |
Oct 12, 2007 | 30.05 | 30.05 | 30.05 | 30.05 | 324 | -0.37(-1.21%) |
Oct 11, 2007 | 30.51 | 30.51 | 30.42 | 30.42 | 2,923 | +0.01(+0.04%) |
Oct 10, 2007 | 30.41 | 30.41 | 30.41 | 30.41 | 324 | +0.23(+0.78%) |
Oct 09, 2007 | 30.17 | 30.17 | 30.17 | 30.17 | 324 | -0.18(-0.59%) |
Oct 08, 2007 | 30.69 | 30.69 | 30.29 | 30.35 | 26,795 | -0.45(-1.46%) |
Oct 05, 2007 | 30.37 | 30.80 | 30.34 | 30.80 | 15,752 | +0.63(+2.08%) |
Oct 04, 2007 | 30.12 | 30.19 | 30.00 | 30.17 | 29,231 | +0.18(+0.62%) |
Oct 03, 2007 | 29.88 | 30.06 | 29.85 | 29.99 | 15,752 | +0.49(+1.65%) |
Oct 02, 2007 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.00(+0.00%) |
Oct 01, 2007 | 29.50 | 29.50 | 29.50 | 29.50 | 6,495 | +0.10(+0.36%) |
Sep 28, 2007 | 29.40 | 29.40 | 29.40 | 29.40 | 7,307 | -0.14(-0.46%) |
Sep 27, 2007 | 29.60 | 29.66 | 29.53 | 29.53 | 11,367 | +0.17(+0.57%) |
Sep 26, 2007 | 29.37 | 29.37 | 29.37 | 29.37 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 29.37 | 29.37 | 29.37 | 29.37 | 0 | +0.00(+0.00%) |
Sep 24, 2007 | 29.37 | 29.37 | 29.37 | 29.37 | 0 | +0.00(+0.00%) |
Sep 21, 2007 | 29.43 | 29.43 | 29.37 | 29.37 | 9,743 | -0.33(-1.12%) |
Sep 20, 2007 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +0.00(+0.00%) |
Sep 19, 2007 | 29.70 | 29.70 | 29.70 | 29.70 | 3,247 | +1.00(+3.50%) |
Sep 18, 2007 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | +0.00(+0.00%) |
Sep 17, 2007 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 28.70 | 28.70 | 28.70 | 28.70 | 487 | +0.95(+3.42%) |
Sep 12, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Sep 11, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Sep 10, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 324 | -0.76(-2.68%) |
Sep 07, 2007 | 28.51 | 28.51 | 28.51 | 28.51 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 28.51 | 28.51 | 28.51 | 28.51 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 28.66 | 28.66 | 28.51 | 28.51 | 3,410 | -0.27(-0.94%) |
Sep 04, 2007 | 28.79 | 28.79 | 28.78 | 28.78 | 9,743 | +0.76(+2.73%) |
Aug 31, 2007 | 28.02 | 28.02 | 28.02 | 28.02 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 28.02 | 28.02 | 28.02 | 28.02 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 28.02 | 28.02 | 28.02 | 28.02 | 324 | +0.00(+0.00%) |
Aug 28, 2007 | 28.02 | 28.02 | 28.02 | 28.02 | 3,735 | -0.43(-1.52%) |
Aug 27, 2007 | 28.45 | 28.45 | 28.45 | 28.45 | 1,623 | -0.38(-1.32%) |
Aug 24, 2007 | 28.83 | 28.83 | 28.83 | 28.83 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 28.81 | 28.83 | 28.81 | 28.83 | 3,735 | -0.10(-0.36%) |
Aug 22, 2007 | 29.03 | 29.03 | 28.92 | 28.94 | 9,743 | +0.05(+0.17%) |
Aug 21, 2007 | 29.00 | 29.01 | 28.87 | 28.89 | 47,582 | +0.41(+1.43%) |
Aug 20, 2007 | 28.48 | 28.48 | 28.48 | 28.48 | 0 | +0.00(+0.00%) |
Aug 17, 2007 | 28.52 | 53.92 | 27.96 | 28.48 | 1,623 | +1.52(+5.64%) |
Aug 16, 2007 | 26.76 | 26.96 | 26.52 | 26.96 | 4,384 | +0.23(+0.85%) |
Aug 15, 2007 | 26.68 | 26.73 | 26.68 | 26.73 | 1,948 | -0.29(-1.07%) |
Aug 14, 2007 | 27.24 | 27.24 | 27.02 | 27.02 | 487 | -1.03(-3.67%) |
Aug 13, 2007 | 28.05 | 28.05 | 28.05 | 28.05 | 0 | +0.00(+0.00%) |
Aug 10, 2007 | 28.04 | 28.12 | 28.04 | 28.05 | 11,367 | -0.41(-1.43%) |
Aug 09, 2007 | 28.82 | 28.92 | 28.45 | 28.45 | 7,632 | +0.85(+3.08%) |
Aug 08, 2007 | 27.61 | 27.61 | 27.61 | 27.61 | 0 | +0.00(+0.00%) |
Aug 07, 2007 | 27.61 | 27.61 | 27.61 | 27.61 | 3,735 | +0.20(+0.72%) |
Aug 06, 2007 | 26.84 | 27.41 | 26.74 | 27.41 | 103,284 | +0.23(+0.86%) |
Aug 03, 2007 | 27.40 | 28.21 | 27.17 | 27.17 | 11,530 | -1.04(-3.69%) |
Aug 02, 2007 | 27.87 | 28.25 | 27.87 | 28.21 | 4,059 | +0.34(+1.24%) |