Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 30.72 | 31.12 | 30.68 | 31.05 | 15,516 | +0.55(+1.80%) |
Oct 30, 2007 | 30.47 | 30.63 | 30.47 | 30.50 | 25,191 | -0.06(-0.20%) |
Oct 29, 2007 | 30.57 | 30.66 | 30.44 | 30.56 | 28,477 | +0.20(+0.67%) |
Oct 26, 2007 | 29.88 | 30.36 | 29.88 | 30.36 | 19,532 | +0.71(+2.38%) |
Oct 25, 2007 | 29.63 | 29.74 | 29.50 | 29.65 | 23,183 | +0.40(+1.37%) |
Oct 24, 2007 | 29.21 | 29.29 | 28.87 | 29.25 | 24,096 | -0.02(-0.07%) |
Oct 23, 2007 | 29.27 | 29.27 | 29.04 | 29.27 | 30,302 | +0.61(+2.14%) |
Oct 22, 2007 | 28.46 | 28.69 | 28.46 | 28.66 | 29,937 | -0.05(-0.19%) |
Oct 19, 2007 | 29.32 | 29.34 | 28.68 | 28.72 | 36,326 | -0.80(-2.71%) |
Oct 18, 2007 | 29.44 | 29.52 | 29.35 | 29.52 | 34,866 | +0.07(+0.24%) |
Oct 17, 2007 | 29.75 | 29.76 | 29.32 | 29.44 | 16,064 | +0.02(+0.06%) |
Oct 16, 2007 | 29.53 | 29.53 | 29.37 | 29.43 | 28,842 | -0.51(-1.72%) |
Oct 15, 2007 | 30.24 | 30.24 | 29.83 | 29.94 | 54,581 | -0.37(-1.23%) |
Oct 12, 2007 | 30.21 | 30.34 | 30.21 | 30.32 | 56,041 | +0.01(+0.04%) |
Oct 11, 2007 | 30.60 | 30.68 | 30.21 | 30.30 | 29,572 | +0.04(+0.13%) |
Oct 10, 2007 | 30.29 | 30.39 | 30.23 | 30.27 | 13,508 | -0.18(-0.58%) |
Oct 09, 2007 | 30.15 | 30.44 | 30.13 | 30.44 | 10,222 | +0.60(+2.00%) |
Oct 08, 2007 | 29.86 | 29.89 | 29.81 | 29.84 | 35,596 | -0.39(-1.30%) |
Oct 05, 2007 | 30.10 | 30.36 | 30.07 | 30.24 | 66,994 | +0.39(+1.32%) |
Oct 04, 2007 | 29.79 | 29.87 | 29.71 | 29.84 | 25,191 | -0.13(-0.44%) |
Oct 03, 2007 | 30.29 | 30.33 | 29.94 | 29.98 | 61,700 | -0.23(-0.76%) |
Oct 02, 2007 | 30.07 | 30.21 | 29.94 | 30.21 | 62,795 | +0.16(+0.53%) |
Oct 01, 2007 | 29.76 | 30.05 | 29.76 | 30.05 | 44,358 | +0.36(+1.22%) |
Sep 28, 2007 | 29.76 | 29.83 | 29.66 | 29.69 | 13,508 | -0.09(-0.29%) |
Sep 27, 2007 | 29.66 | 29.77 | 29.61 | 29.77 | 28,842 | +0.62(+2.12%) |
Sep 26, 2007 | 29.02 | 29.16 | 29.02 | 29.15 | 15,698 | +0.35(+1.20%) |
Sep 25, 2007 | 28.69 | 28.90 | 28.69 | 28.81 | 17,341 | +0.14(+0.48%) |
Sep 24, 2007 | 28.77 | 28.77 | 28.61 | 28.67 | 78,677 | -0.05(-0.19%) |
Sep 21, 2007 | 28.74 | 28.84 | 28.68 | 28.73 | 55,311 | +0.07(+0.23%) |
Sep 20, 2007 | 28.75 | 28.80 | 28.66 | 28.66 | 45,088 | -0.08(-0.27%) |
Sep 19, 2007 | 28.68 | 29.22 | 28.50 | 28.74 | 73,383 | +0.60(+2.12%) |
Sep 18, 2007 | 27.40 | 28.14 | 27.30 | 28.14 | 26,834 | +0.64(+2.31%) |
Sep 17, 2007 | 27.71 | 27.71 | 27.38 | 27.51 | 75,391 | -0.70(-2.47%) |
Sep 14, 2007 | 28.03 | 28.20 | 28.03 | 28.20 | 72,470 | -0.03(-0.10%) |
Sep 13, 2007 | 28.22 | 28.30 | 28.15 | 28.23 | 47,644 | +0.21(+0.74%) |
Sep 12, 2007 | 27.88 | 28.05 | 27.88 | 28.02 | 14,056 | +0.31(+1.13%) |
Sep 11, 2007 | 27.41 | 27.72 | 27.41 | 27.71 | 22,270 | +0.62(+2.29%) |
Sep 10, 2007 | 27.29 | 27.29 | 26.83 | 27.09 | 34,318 | -0.20(-0.72%) |
Sep 07, 2007 | 27.52 | 27.57 | 27.19 | 27.29 | 53,120 | -0.63(-2.26%) |
Sep 06, 2007 | 27.81 | 28.15 | 27.79 | 27.92 | 30,850 | -0.03(-0.10%) |
Sep 05, 2007 | 28.10 | 28.19 | 27.79 | 27.94 | 29,389 | -0.70(-2.45%) |
Sep 04, 2007 | 28.17 | 28.64 | 28.17 | 28.64 | 28,477 | +0.45(+1.61%) |
Aug 31, 2007 | 27.94 | 28.28 | 27.94 | 28.19 | 7,484 | +0.57(+2.06%) |
Aug 30, 2007 | 27.50 | 27.83 | 27.50 | 27.62 | 13,690 | -0.29(-1.04%) |
Aug 29, 2007 | 27.66 | 27.91 | 27.54 | 27.91 | 50,017 | +0.66(+2.43%) |
Aug 28, 2007 | 27.83 | 27.83 | 27.23 | 27.25 | 48,009 | -0.80(-2.85%) |
Aug 27, 2007 | 28.08 | 28.15 | 27.93 | 28.05 | 59,875 | -0.04(-0.16%) |
Aug 24, 2007 | 27.61 | 28.09 | 27.53 | 28.09 | 14,968 | +0.55(+1.99%) |
Aug 23, 2007 | 27.79 | 27.83 | 27.40 | 27.54 | 32,493 | +0.11(+0.40%) |
Aug 22, 2007 | 27.18 | 27.43 | 27.14 | 27.43 | 78,312 | +1.05(+3.97%) |
Aug 21, 2007 | 26.34 | 28.54 | 26.34 | 26.39 | 14,968 | +0.11(+0.44%) |
Aug 20, 2007 | 26.17 | 26.29 | 25.94 | 26.27 | 11,865 | +0.31(+1.18%) |
Aug 17, 2007 | 26.45 | 26.45 | 25.87 | 25.97 | 18,619 | +0.22(+0.85%) |
Aug 16, 2007 | 25.77 | 25.77 | 25.11 | 25.75 | 4,016 | -0.97(-3.63%) |
Aug 15, 2007 | 26.67 | 26.72 | 26.67 | 26.72 | 912 | -0.31(-1.16%) |
Aug 14, 2007 | 27.48 | 28.49 | 27.03 | 27.03 | 12,778 | -0.62(-2.24%) |
Aug 13, 2007 | 27.84 | 28.28 | 27.60 | 27.65 | 5,841 | -0.28(-1.02%) |
Aug 10, 2007 | 27.53 | 29.53 | 27.53 | 27.93 | 26,651 | -0.20(-0.70%) |
Aug 09, 2007 | 28.10 | 28.16 | 28.10 | 28.13 | 4,198 | -0.58(-2.02%) |
Aug 08, 2007 | 28.37 | 28.71 | 28.37 | 28.71 | 21,905 | +0.92(+3.31%) |