Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 29.03 | 29.14 | 28.62 | 29.13 | 17,609 | +0.79(+2.80%) |
Oct 30, 2007 | 29.05 | 29.05 | 28.34 | 28.34 | 484 | -0.17(-0.59%) |
Oct 29, 2007 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | +0.00(+0.00%) |
Oct 26, 2007 | 27.41 | 28.50 | 27.41 | 28.50 | 484 | +0.50(+1.77%) |
Oct 25, 2007 | 28.10 | 28.10 | 27.84 | 28.01 | 6,785 | +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 | 27.64 | 9,854 | -0.41(-1.46%) |
Oct 19, 2007 | 28.42 | 28.42 | 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 | 16,801 | -0.63(-2.15%) |
Oct 15, 2007 | 29.64 | 29.64 | 29.39 | 29.39 | 3,554 | -0.82(-2.71%) |
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 | 26,656 | -0.45(-1.46%) |
Oct 05, 2007 | 30.53 | 30.96 | 30.50 | 30.96 | 15,670 | +0.63(+2.08%) |
Oct 04, 2007 | 30.28 | 30.34 | 30.16 | 30.33 | 29,079 | +0.19(+0.62%) |
Oct 03, 2007 | 30.04 | 30.21 | 30.01 | 30.14 | 15,670 | +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 | 6,462 | +0.11(+0.36%) |
Sep 28, 2007 | 29.55 | 29.55 | 29.55 | 29.55 | 7,269 | -0.14(-0.46%) |
Sep 27, 2007 | 29.75 | 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 | 9,693 | -0.33(-1.12%) |
Sep 20, 2007 | 29.85 | 29.85 | 29.85 | 29.85 | 0 | +0.00(+0.00%) |
Sep 19, 2007 | 29.85 | 29.85 | 29.85 | 29.85 | 3,231 | +1.01(+3.50%) |
Sep 18, 2007 | 28.84 | 28.84 | 28.84 | 28.84 | 0 | +0.00(+0.00%) |
Sep 17, 2007 | 28.84 | 28.84 | 28.84 | 28.84 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 28.84 | 28.84 | 28.84 | 28.84 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 28.84 | 28.84 | 28.84 | 28.84 | 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 | 28.81 | 28.81 | 28.66 | 28.66 | 3,392 | -0.27(-0.94%) |
Sep 04, 2007 | 28.94 | 28.94 | 28.93 | 28.93 | 9,693 | +0.77(+2.73%) |
Aug 31, 2007 | 28.16 | 28.16 | 28.16 | 28.16 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 28.16 | 28.16 | 28.16 | 28.16 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 28.16 | 28.16 | 28.16 | 28.16 | 323 | +0.00(+0.00%) |
Aug 28, 2007 | 28.16 | 28.16 | 28.16 | 28.16 | 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 | 29.18 | 29.18 | 29.07 | 29.09 | 9,693 | +0.05(+0.17%) |
Aug 21, 2007 | 29.15 | 29.16 | 29.02 | 29.04 | 47,335 | +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 | 26.89 | 27.10 | 26.66 | 27.10 | 4,361 | +0.23(+0.85%) |
Aug 15, 2007 | 26.81 | 26.87 | 26.81 | 26.87 | 1,938 | -0.29(-1.07%) |
Aug 14, 2007 | 27.38 | 27.38 | 27.16 | 27.16 | 484 | -1.03(-3.67%) |
Aug 13, 2007 | 28.19 | 28.19 | 28.19 | 28.19 | 0 | +0.00(+0.00%) |
Aug 10, 2007 | 28.19 | 28.27 | 28.19 | 28.19 | 11,308 | -0.41(-1.43%) |
Aug 09, 2007 | 28.97 | 29.07 | 28.60 | 28.60 | 7,593 | +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 | 102,749 | +0.24(+0.86%) |
Aug 03, 2007 | 27.54 | 28.36 | 27.32 | 27.32 | 11,470 | -1.05(-3.69%) |
Aug 02, 2007 | 28.02 | 28.39 | 28.02 | 28.36 | 4,038 | +0.35(+1.24%) |