Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 28.88 | 29.64 | 28.87 | 29.46 | 974,158 | +0.56(+1.95%) |
Oct 30, 2007 | 28.07 | 29.17 | 27.98 | 28.90 | 910,294 | +0.70(+2.48%) |
Oct 29, 2007 | 27.76 | 28.24 | 27.64 | 28.20 | 547,672 | +0.57(+2.07%) |
Oct 26, 2007 | 27.67 | 27.68 | 27.30 | 27.62 | 401,564 | +0.09(+0.33%) |
Oct 25, 2007 | 27.21 | 27.75 | 27.21 | 27.53 | 733,812 | +0.39(+1.42%) |
Oct 24, 2007 | 27.13 | 27.40 | 26.78 | 27.15 | 496,892 | -0.20(-0.73%) |
Oct 23, 2007 | 27.74 | 27.77 | 27.17 | 27.35 | 459,353 | -0.31(-1.11%) |
Oct 22, 2007 | 26.80 | 28.10 | 26.63 | 27.66 | 815,433 | +0.80(+2.96%) |
Oct 19, 2007 | 27.30 | 27.39 | 26.85 | 26.86 | 571,815 | -0.44(-1.60%) |
Oct 18, 2007 | 27.27 | 27.48 | 27.10 | 27.30 | 671,505 | -0.10(-0.37%) |
Oct 17, 2007 | 28.14 | 28.20 | 27.20 | 27.40 | 679,761 | -0.54(-1.93%) |
Oct 16, 2007 | 27.97 | 28.04 | 27.85 | 27.94 | 530,070 | -0.02(-0.07%) |
Oct 15, 2007 | 28.36 | 28.51 | 27.77 | 27.96 | 717,456 | -0.40(-1.43%) |
Oct 12, 2007 | 28.29 | 28.59 | 28.15 | 28.36 | 479,291 | +0.01(+0.05%) |
Oct 11, 2007 | 28.88 | 28.92 | 27.97 | 28.35 | 929,454 | -0.44(-1.52%) |
Oct 10, 2007 | 29.00 | 29.07 | 28.56 | 28.79 | 463,558 | -0.36(-1.23%) |
Oct 09, 2007 | 28.97 | 29.17 | 28.87 | 29.15 | 679,294 | +0.09(+0.31%) |
Oct 08, 2007 | 28.77 | 30.11 | 28.67 | 29.06 | 774,778 | +0.19(+0.64%) |
Oct 05, 2007 | 28.56 | 28.90 | 28.42 | 28.87 | 848,144 | +0.64(+2.27%) |
Oct 04, 2007 | 27.79 | 28.33 | 27.68 | 28.23 | 874,157 | +0.49(+1.76%) |
Oct 03, 2007 | 27.22 | 27.81 | 27.16 | 27.74 | 671,350 | +0.42(+1.55%) |
Oct 02, 2007 | 27.51 | 27.53 | 27.09 | 27.32 | 488,481 | -0.28(-1.02%) |
Oct 01, 2007 | 27.53 | 27.62 | 27.19 | 27.60 | 578,358 | +0.15(+0.56%) |
Sep 28, 2007 | 27.59 | 27.83 | 27.22 | 27.45 | 559,198 | -0.18(-0.65%) |
Sep 27, 2007 | 27.28 | 27.64 | 27.12 | 27.62 | 548,762 | +0.35(+1.27%) |
Sep 26, 2007 | 27.07 | 27.35 | 26.93 | 27.28 | 790,043 | +0.12(+0.45%) |
Sep 25, 2007 | 28.12 | 28.12 | 26.82 | 27.16 | 1,983,364 | -1.25(-4.41%) |
Sep 24, 2007 | 28.36 | 28.69 | 28.25 | 28.41 | 438,168 | -0.05(-0.18%) |
Sep 21, 2007 | 28.18 | 28.56 | 28.07 | 28.46 | 683,188 | +0.26(+0.91%) |
Sep 20, 2007 | 28.32 | 28.36 | 27.96 | 28.20 | 786,305 | -0.19(-0.68%) |
Sep 19, 2007 | 28.43 | 28.50 | 28.15 | 28.40 | 1,212,947 | +0.03(+0.09%) |
Sep 18, 2007 | 28.16 | 28.41 | 27.98 | 28.37 | 745,183 | +0.21(+0.73%) |
Sep 17, 2007 | 28.92 | 28.97 | 28.10 | 28.16 | 907,023 | -0.79(-2.73%) |
Sep 14, 2007 | 28.79 | 29.21 | 28.48 | 28.95 | 681,007 | -0.02(-0.07%) |
Sep 13, 2007 | 28.41 | 29.00 | 28.41 | 28.97 | 623,841 | +0.64(+2.27%) |
Sep 12, 2007 | 28.06 | 28.62 | 28.00 | 28.33 | 538,482 | +0.25(+0.89%) |
Sep 11, 2007 | 27.95 | 28.14 | 27.79 | 28.08 | 466,051 | +0.20(+0.71%) |
Sep 10, 2007 | 28.09 | 28.26 | 27.53 | 27.88 | 615,741 | -0.25(-0.89%) |
Sep 07, 2007 | 28.49 | 28.54 | 27.75 | 28.13 | 648,141 | -0.76(-2.62%) |
Sep 06, 2007 | 29.02 | 29.13 | 28.73 | 28.89 | 508,263 | -0.08(-0.27%) |
Sep 05, 2007 | 29.08 | 29.39 | 28.86 | 28.97 | 579,604 | -0.36(-1.23%) |
Sep 04, 2007 | 29.02 | 29.52 | 28.81 | 29.33 | 564,494 | +0.27(+0.93%) |
Aug 31, 2007 | 29.44 | 29.44 | 28.81 | 29.06 | 686,147 | -0.04(-0.15%) |
Aug 30, 2007 | 28.48 | 29.39 | 28.45 | 29.10 | 728,204 | +0.40(+1.39%) |
Aug 29, 2007 | 28.47 | 28.81 | 28.22 | 28.70 | 528,668 | +0.32(+1.13%) |
Aug 28, 2007 | 29.06 | 29.70 | 28.37 | 28.38 | 720,260 | -0.77(-2.64%) |
Aug 27, 2007 | 29.24 | 29.50 | 28.81 | 29.15 | 438,792 | -0.12(-0.42%) |
Aug 24, 2007 | 28.57 | 29.27 | 28.04 | 29.27 | 589,573 | +0.50(+1.74%) |
Aug 23, 2007 | 29.42 | 29.65 | 28.57 | 28.77 | 570,569 | -0.50(-1.71%) |
Aug 22, 2007 | 29.15 | 29.56 | 29.07 | 29.27 | 514,961 | +0.33(+1.15%) |
Aug 21, 2007 | 29.35 | 29.82 | 28.34 | 28.94 | 537,391 | -0.57(-1.94%) |
Aug 20, 2007 | 28.68 | 29.87 | 28.68 | 29.51 | 597,853 | +0.76(+2.66%) |
Aug 17, 2007 | 29.11 | 29.38 | 28.49 | 28.75 | 694,225 | +0.35(+1.24%) |
Aug 16, 2007 | 27.30 | 29.27 | 27.27 | 28.40 | 1,338,650 | +0.73(+2.65%) |
Aug 15, 2007 | 28.66 | 29.09 | 27.57 | 27.66 | 674,465 | -1.10(-3.84%) |
Aug 14, 2007 | 29.47 | 29.72 | 28.76 | 28.77 | 703,905 | -0.71(-2.40%) |
Aug 13, 2007 | 30.09 | 30.22 | 29.15 | 29.47 | 1,196,592 | -0.54(-1.80%) |
Aug 10, 2007 | 31.04 | 31.67 | 28.73 | 30.01 | 1,981,962 | -1.40(-4.46%) |
Aug 09, 2007 | 30.33 | 31.90 | 30.09 | 31.41 | 2,270,908 | +0.61(+1.98%) |
Aug 08, 2007 | 29.21 | 31.83 | 29.13 | 30.80 | 2,443,964 | +2.03(+7.05%) |
Aug 07, 2007 | 28.12 | 29.05 | 28.11 | 28.77 | 1,122,136 | +0.50(+1.77%) |
Aug 06, 2007 | 27.61 | 28.35 | 27.53 | 28.27 | 828,362 | +0.25(+0.89%) |
Aug 03, 2007 | 28.38 | 28.50 | 27.97 | 28.02 | 1,308,221 | +0.06(+0.21%) |
Aug 02, 2007 | 27.21 | 28.07 | 27.09 | 27.97 | 1,322,139 | +0.89(+3.30%) |