Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 28.24 | 28.84 | 27.92 | 28.68 | 242,900 | +0.50(+1.79%) |
Oct 30, 2007 | 28.13 | 28.74 | 27.93 | 28.18 | 187,862 | -0.08(-0.27%) |
Oct 29, 2007 | 28.96 | 28.97 | 28.15 | 28.26 | 170,867 | -0.61(-2.12%) |
Oct 26, 2007 | 28.58 | 28.91 | 28.49 | 28.87 | 144,982 | +0.63(+2.25%) |
Oct 25, 2007 | 28.40 | 28.67 | 28.01 | 28.23 | 155,310 | -0.03(-0.11%) |
Oct 24, 2007 | 28.12 | 28.42 | 27.91 | 28.26 | 192,438 | -0.05(-0.19%) |
Oct 23, 2007 | 28.20 | 28.47 | 27.90 | 28.32 | 360,559 | +0.41(+1.45%) |
Oct 22, 2007 | 27.61 | 28.11 | 27.42 | 27.91 | 227,605 | +0.36(+1.30%) |
Oct 19, 2007 | 27.70 | 27.84 | 27.35 | 27.55 | 581,758 | -0.19(-0.69%) |
Oct 18, 2007 | 27.68 | 28.00 | 27.45 | 27.74 | 191,653 | +0.01(+0.03%) |
Oct 17, 2007 | 28.13 | 28.29 | 27.60 | 27.74 | 248,260 | -0.06(-0.22%) |
Oct 16, 2007 | 28.26 | 28.37 | 27.80 | 27.80 | 152,695 | -0.48(-1.70%) |
Oct 15, 2007 | 28.53 | 28.77 | 28.00 | 28.28 | 229,173 | -0.31(-1.07%) |
Oct 12, 2007 | 28.46 | 29.07 | 28.42 | 28.59 | 109,684 | +0.11(+0.40%) |
Oct 11, 2007 | 29.51 | 29.51 | 28.39 | 28.47 | 212,832 | -0.76(-2.62%) |
Oct 10, 2007 | 29.40 | 29.55 | 28.81 | 29.24 | 359,252 | -0.16(-0.55%) |
Oct 09, 2007 | 29.75 | 29.83 | 29.07 | 29.40 | 186,162 | -0.32(-1.08%) |
Oct 08, 2007 | 30.04 | 30.25 | 29.54 | 29.72 | 153,218 | -0.48(-1.60%) |
Oct 05, 2007 | 29.74 | 30.29 | 29.63 | 30.20 | 155,310 | +0.83(+2.84%) |
Oct 04, 2007 | 29.46 | 29.58 | 29.12 | 29.37 | 139,360 | -0.04(-0.13%) |
Oct 03, 2007 | 29.60 | 29.72 | 29.08 | 29.40 | 106,808 | -0.34(-1.13%) |
Oct 02, 2007 | 29.29 | 29.80 | 29.29 | 29.74 | 267,086 | +0.57(+1.97%) |
Oct 01, 2007 | 28.70 | 29.26 | 28.49 | 29.17 | 257,934 | +0.49(+1.71%) |
Sep 28, 2007 | 28.92 | 29.17 | 28.64 | 28.68 | 174,004 | -0.32(-1.11%) |
Sep 27, 2007 | 29.07 | 29.46 | 28.79 | 29.00 | 352,454 | +0.11(+0.40%) |
Sep 26, 2007 | 29.14 | 29.28 | 28.66 | 28.88 | 234,272 | -0.14(-0.47%) |
Sep 25, 2007 | 29.14 | 29.33 | 28.80 | 29.02 | 185,770 | -0.36(-1.22%) |
Sep 24, 2007 | 29.53 | 30.24 | 29.27 | 29.38 | 177,142 | -0.21(-0.72%) |
Sep 21, 2007 | 30.24 | 30.37 | 29.52 | 29.59 | 479,526 | -0.39(-1.30%) |
Sep 20, 2007 | 30.07 | 30.51 | 29.64 | 29.98 | 235,971 | -0.05(-0.18%) |
Sep 19, 2007 | 30.29 | 30.47 | 29.83 | 30.04 | 249,437 | +0.12(+0.41%) |
Sep 18, 2007 | 28.68 | 30.05 | 28.58 | 29.92 | 302,253 | +1.34(+4.68%) |
Sep 17, 2007 | 28.50 | 28.80 | 28.42 | 28.58 | 255,451 | +0.05(+0.19%) |
Sep 14, 2007 | 28.28 | 28.55 | 28.15 | 28.52 | 122,496 | -0.09(-0.32%) |
Sep 13, 2007 | 28.62 | 29.07 | 28.33 | 28.62 | 105,239 | +0.12(+0.43%) |
Sep 12, 2007 | 28.87 | 29.00 | 28.46 | 28.49 | 85,760 | -0.43(-1.48%) |
Sep 11, 2007 | 28.52 | 29.04 | 28.33 | 28.92 | 200,412 | +0.44(+1.56%) |
Sep 10, 2007 | 29.03 | 29.03 | 28.23 | 28.48 | 147,727 | -0.43(-1.48%) |
Sep 07, 2007 | 29.01 | 29.14 | 28.63 | 28.91 | 233,880 | -0.63(-2.15%) |
Sep 06, 2007 | 29.66 | 29.78 | 29.41 | 29.54 | 119,358 | -0.08(-0.28%) |
Sep 05, 2007 | 29.68 | 29.85 | 29.43 | 29.63 | 156,617 | -0.24(-0.79%) |
Sep 04, 2007 | 29.64 | 30.12 | 29.46 | 29.86 | 221,068 | +0.08(+0.26%) |
Aug 31, 2007 | 29.59 | 29.97 | 29.37 | 29.79 | 133,216 | +0.57(+1.96%) |
Aug 30, 2007 | 28.92 | 29.64 | 28.68 | 29.21 | 148,250 | -0.05(-0.16%) |
Aug 29, 2007 | 28.94 | 29.37 | 28.88 | 29.26 | 223,290 | +0.43(+1.49%) |
Aug 28, 2007 | 29.82 | 29.83 | 28.65 | 28.83 | 734,323 | -1.13(-3.78%) |
Aug 27, 2007 | 30.37 | 30.48 | 29.96 | 29.96 | 149,688 | -0.45(-1.48%) |
Aug 24, 2007 | 30.21 | 30.60 | 29.92 | 30.41 | 192,960 | +0.28(+0.94%) |
Aug 23, 2007 | 31.19 | 31.29 | 29.92 | 30.13 | 317,025 | -0.85(-2.74%) |
Aug 22, 2007 | 31.36 | 31.52 | 30.79 | 30.98 | 260,811 | -0.05(-0.15%) |
Aug 21, 2007 | 30.77 | 31.14 | 30.60 | 31.03 | 236,625 | -0.05(-0.15%) |
Aug 20, 2007 | 30.59 | 31.21 | 30.47 | 31.07 | 220,022 | +0.67(+2.19%) |
Aug 17, 2007 | 31.37 | 31.48 | 29.84 | 30.41 | 536,133 | +0.50(+1.66%) |
Aug 16, 2007 | 28.99 | 29.91 | 28.29 | 29.91 | 637,973 | +1.31(+4.57%) |
Aug 15, 2007 | 28.86 | 29.59 | 28.55 | 28.60 | 418,082 | -0.16(-0.56%) |
Aug 14, 2007 | 29.54 | 29.64 | 28.71 | 28.76 | 469,982 | -0.76(-2.57%) |
Aug 13, 2007 | 30.19 | 30.73 | 29.07 | 29.52 | 863,095 | -0.68(-2.25%) |
Aug 10, 2007 | 31.83 | 32.48 | 29.83 | 30.20 | 1,309,938 | -2.00(-6.22%) |
Aug 09, 2007 | 30.49 | 33.37 | 30.42 | 32.20 | 1,893,004 | +1.58(+5.14%) |
Aug 08, 2007 | 30.81 | 31.23 | 30.58 | 30.63 | 1,512,311 | +0.26(+0.86%) |
Aug 07, 2007 | 28.83 | 31.21 | 28.65 | 30.37 | 1,441,324 | +1.43(+4.94%) |
Aug 06, 2007 | 28.46 | 29.07 | 27.19 | 28.94 | 531,296 | +0.02(+0.08%) |
Aug 03, 2007 | 29.52 | 29.82 | 28.90 | 28.91 | 369,318 | -0.90(-3.03%) |
Aug 02, 2007 | 29.43 | 30.02 | 29.30 | 29.82 | 313,365 | +0.50(+1.70%) |