Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 29.58 | 29.74 | 29.49 | 29.74 | 7,700 | +0.38(+1.29%) |
Oct 30, 2007 | 29.33 | 29.42 | 29.25 | 29.36 | 36,800 | +0.10(+0.36%) |
Oct 29, 2007 | 29.35 | 29.39 | 29.22 | 29.26 | 11,100 | +0.04(+0.12%) |
Oct 26, 2007 | 29.50 | 29.50 | 29.14 | 29.22 | 16,000 | -0.26(-0.88%) |
Oct 25, 2007 | 29.00 | 29.48 | 28.94 | 29.48 | 121,800 | +0.02(+0.07%) |
Oct 24, 2007 | 29.66 | 29.66 | 29.22 | 29.46 | 6,100 | -0.31(-1.04%) |
Oct 23, 2007 | 29.76 | 29.77 | 29.48 | 29.77 | 17,300 | +0.38(+1.29%) |
Oct 22, 2007 | 29.07 | 29.42 | 29.07 | 29.39 | 16,000 | -0.06(-0.20%) |
Oct 19, 2007 | 29.67 | 29.71 | 29.37 | 29.45 | 10,400 | -0.43(-1.44%) |
Oct 18, 2007 | 29.94 | 30.06 | 29.88 | 29.88 | 6,600 | +0.17(+0.57%) |
Oct 17, 2007 | 29.76 | 29.87 | 29.63 | 29.71 | 4,200 | +0.16(+0.54%) |
Oct 16, 2007 | 29.67 | 29.67 | 29.55 | 29.55 | 7,400 | -0.14(-0.47%) |
Oct 15, 2007 | 29.95 | 29.95 | 29.53 | 29.69 | 4,300 | -0.23(-0.77%) |
Oct 12, 2007 | 29.87 | 30.06 | 29.87 | 29.92 | 13,900 | +0.00(+0.00%) |
Oct 11, 2007 | 30.30 | 30.30 | 29.78 | 29.92 | 9,400 | -0.28(-0.94%) |
Oct 10, 2007 | 30.11 | 30.22 | 30.10 | 30.20 | 5,300 | +0.06(+0.21%) |
Oct 09, 2007 | 30.01 | 30.15 | 29.98 | 30.14 | 8,800 | +0.16(+0.53%) |
Oct 08, 2007 | 29.91 | 30.56 | 29.77 | 29.98 | 8,400 | +0.07(+0.23%) |
Oct 05, 2007 | 29.77 | 30.03 | 29.77 | 29.91 | 8,900 | +0.27(+0.91%) |
Oct 04, 2007 | 29.70 | 29.74 | 29.63 | 29.64 | 12,600 | -0.02(-0.07%) |
Oct 03, 2007 | 29.64 | 29.66 | 29.58 | 29.66 | 3,100 | -0.01(-0.03%) |
Oct 02, 2007 | 29.69 | 29.69 | 29.58 | 29.67 | 3,000 | +0.02(+0.07%) |
Oct 01, 2007 | 29.61 | 29.68 | 29.55 | 29.65 | 17,900 | +0.28(+0.95%) |
Sep 28, 2007 | 29.51 | 29.51 | 29.31 | 29.37 | 11,200 | -0.16(-0.54%) |
Sep 27, 2007 | 29.45 | 29.53 | 29.39 | 29.53 | 9,800 | +0.12(+0.41%) |
Sep 26, 2007 | 29.26 | 29.43 | 29.26 | 29.41 | 14,400 | +0.24(+0.82%) |
Sep 25, 2007 | 29.05 | 29.22 | 29.05 | 29.17 | 12,700 | +0.02(+0.07%) |
Sep 24, 2007 | 29.20 | 29.29 | 29.11 | 29.15 | 11,900 | -0.05(-0.17%) |
Sep 21, 2007 | 29.35 | 29.37 | 29.20 | 29.20 | 9,200 | +0.03(+0.10%) |
Sep 20, 2007 | 29.28 | 29.35 | 29.15 | 29.17 | 7,900 | -0.12(-0.41%) |
Sep 19, 2007 | 29.31 | 29.46 | 29.24 | 29.29 | 9,500 | +0.20(+0.69%) |
Sep 18, 2007 | 28.76 | 29.18 | 28.70 | 29.09 | 154,100 | +0.48(+1.68%) |
Sep 17, 2007 | 28.72 | 28.72 | 28.49 | 28.61 | 6,100 | -0.13(-0.45%) |
Sep 14, 2007 | 28.69 | 28.77 | 28.62 | 28.74 | 12,800 | -0.12(-0.42%) |
Sep 13, 2007 | 28.90 | 29.00 | 28.81 | 28.86 | 15,400 | +0.00(+0.00%) |
Sep 12, 2007 | 28.85 | 29.01 | 28.79 | 28.86 | 107,800 | +0.00(+0.00%) |
Sep 11, 2007 | 28.71 | 28.86 | 28.64 | 28.86 | 10,600 | +0.38(+1.33%) |
Sep 10, 2007 | 28.58 | 28.62 | 28.33 | 28.48 | 18,700 | -0.05(-0.18%) |
Sep 07, 2007 | 28.68 | 28.68 | 28.49 | 28.53 | 6,100 | -0.28(-0.97%) |
Sep 06, 2007 | 28.63 | 28.81 | 28.59 | 28.81 | 6,600 | +0.21(+0.73%) |
Sep 05, 2007 | 28.71 | 28.73 | 28.59 | 28.60 | 9,500 | -0.24(-0.83%) |
Sep 04, 2007 | 28.65 | 28.90 | 28.65 | 28.84 | 14,500 | +0.20(+0.70%) |
Aug 31, 2007 | 28.52 | 28.69 | 28.48 | 28.64 | 8,100 | +0.18(+0.63%) |
Aug 30, 2007 | 28.41 | 28.60 | 28.41 | 28.46 | 22,000 | -0.05(-0.18%) |
Aug 29, 2007 | 28.20 | 28.51 | 28.14 | 28.51 | 9,100 | +0.39(+1.39%) |
Aug 28, 2007 | 28.46 | 28.46 | 28.09 | 28.12 | 41,500 | -0.48(-1.68%) |
Aug 27, 2007 | 28.71 | 28.72 | 28.58 | 28.60 | 4,200 | -0.20(-0.69%) |
Aug 24, 2007 | 28.51 | 28.81 | 28.51 | 28.80 | 19,700 | +0.32(+1.12%) |
Aug 23, 2007 | 28.82 | 28.82 | 28.42 | 28.48 | 47,700 | -0.07(-0.25%) |
Aug 22, 2007 | 28.48 | 28.59 | 28.38 | 28.55 | 26,600 | +0.28(+0.99%) |
Aug 21, 2007 | 28.25 | 28.36 | 28.14 | 28.27 | 10,900 | -0.01(-0.04%) |
Aug 20, 2007 | 28.21 | 28.34 | 28.11 | 28.28 | 32,300 | +0.12(+0.43%) |
Aug 17, 2007 | 28.50 | 28.52 | 27.94 | 28.16 | 557,800 | +0.42(+1.51%) |
Aug 16, 2007 | 27.85 | 27.85 | 27.41 | 27.74 | 35,000 | -0.04(-0.14%) |
Aug 15, 2007 | 28.01 | 28.23 | 27.78 | 27.78 | 11,200 | -0.27(-0.96%) |
Aug 14, 2007 | 28.39 | 28.40 | 28.05 | 28.05 | 12,400 | -0.23(-0.81%) |
Aug 13, 2007 | 28.34 | 28.50 | 28.24 | 28.28 | 14,400 | +0.20(+0.71%) |
Aug 10, 2007 | 27.35 | 28.22 | 27.17 | 28.08 | 15,000 | +0.53(+1.92%) |
Aug 09, 2007 | 28.10 | 28.10 | 27.55 | 27.55 | 21,800 | -0.89(-3.13%) |
Aug 08, 2007 | 28.61 | 28.63 | 28.16 | 28.44 | 40,600 | -0.12(-0.42%) |
Aug 07, 2007 | 28.56 | 28.75 | 28.40 | 28.56 | 13,600 | -0.05(-0.17%) |
Aug 06, 2007 | 28.08 | 28.61 | 28.08 | 28.61 | 24,300 | +0.36(+1.27%) |
Aug 03, 2007 | 28.36 | 28.51 | 28.25 | 28.25 | 4,600 | -0.26(-0.91%) |
Aug 02, 2007 | 28.43 | 28.53 | 28.39 | 28.51 | 5,200 | +0.30(+1.06%) |