Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 28.20 | 28.98 | 28.09 | 28.70 | 800,435 | +0.55(+1.97%) |
Oct 30, 2007 | 28.21 | 28.52 | 28.15 | 28.15 | 507,717 | -0.12(-0.44%) |
Oct 29, 2007 | 28.42 | 28.60 | 28.02 | 28.27 | 535,886 | +0.01(+0.02%) |
Oct 26, 2007 | 28.43 | 28.74 | 28.02 | 28.27 | 834,204 | +0.04(+0.15%) |
Oct 25, 2007 | 28.68 | 29.40 | 28.15 | 28.23 | 1,198,532 | -0.50(-1.72%) |
Oct 24, 2007 | 28.86 | 29.18 | 28.15 | 28.72 | 1,599,004 | -0.50(-1.69%) |
Oct 23, 2007 | 28.99 | 29.26 | 28.69 | 29.22 | 1,040,549 | +0.44(+1.54%) |
Oct 22, 2007 | 28.10 | 28.98 | 27.99 | 28.78 | 1,331,739 | +0.37(+1.31%) |
Oct 19, 2007 | 28.30 | 28.92 | 28.24 | 28.40 | 1,041,227 | -0.01(-0.02%) |
Oct 18, 2007 | 28.96 | 28.99 | 28.36 | 28.41 | 788,896 | -0.64(-2.19%) |
Oct 17, 2007 | 29.65 | 29.74 | 28.70 | 29.05 | 725,601 | -0.42(-1.44%) |
Oct 16, 2007 | 29.53 | 29.63 | 29.38 | 29.47 | 819,440 | -0.11(-0.36%) |
Oct 15, 2007 | 29.61 | 29.76 | 29.35 | 29.58 | 629,725 | +0.07(+0.24%) |
Oct 12, 2007 | 30.13 | 30.24 | 29.34 | 29.51 | 910,734 | -0.52(-1.75%) |
Oct 11, 2007 | 30.87 | 31.11 | 29.91 | 30.03 | 752,243 | -0.65(-2.11%) |
Oct 10, 2007 | 30.73 | 30.91 | 30.54 | 30.68 | 360,764 | -0.10(-0.33%) |
Oct 09, 2007 | 30.83 | 30.87 | 30.57 | 30.78 | 395,720 | +0.14(+0.44%) |
Oct 08, 2007 | 30.34 | 31.35 | 30.27 | 30.64 | 831,489 | +0.31(+1.03%) |
Oct 05, 2007 | 30.14 | 30.40 | 30.10 | 30.33 | 519,765 | +0.44(+1.46%) |
Oct 04, 2007 | 30.08 | 30.33 | 29.82 | 29.90 | 594,938 | -0.02(-0.06%) |
Oct 03, 2007 | 30.21 | 30.48 | 29.88 | 29.91 | 561,849 | -0.40(-1.32%) |
Oct 02, 2007 | 29.92 | 30.41 | 29.92 | 30.31 | 484,130 | +0.48(+1.60%) |
Oct 01, 2007 | 29.81 | 29.92 | 29.72 | 29.84 | 442,216 | +0.02(+0.08%) |
Sep 28, 2007 | 30.04 | 30.04 | 29.43 | 29.81 | 704,050 | -0.15(-0.49%) |
Sep 27, 2007 | 30.16 | 30.33 | 29.84 | 29.96 | 772,775 | -0.05(-0.16%) |
Sep 26, 2007 | 29.84 | 30.25 | 29.82 | 30.01 | 290,342 | +0.26(+0.87%) |
Sep 25, 2007 | 29.55 | 29.84 | 29.46 | 29.75 | 752,752 | +0.28(+0.94%) |
Sep 24, 2007 | 29.88 | 30.00 | 29.36 | 29.47 | 647,034 | -0.55(-1.85%) |
Sep 21, 2007 | 30.40 | 30.44 | 29.74 | 30.03 | 1,056,330 | -0.19(-0.64%) |
Sep 20, 2007 | 30.74 | 30.64 | 30.12 | 30.22 | 396,739 | -0.52(-1.69%) |
Sep 19, 2007 | 30.69 | 31.56 | 30.67 | 30.74 | 503,135 | +0.29(+0.97%) |
Sep 18, 2007 | 29.68 | 30.46 | 29.85 | 30.44 | 836,410 | +0.76(+2.56%) |
Sep 17, 2007 | 30.20 | 30.49 | 29.66 | 29.68 | 353,297 | -0.60(-1.97%) |
Sep 14, 2007 | 30.20 | 30.39 | 29.77 | 30.28 | 447,646 | +0.08(+0.25%) |
Sep 13, 2007 | 30.58 | 30.58 | 30.15 | 30.20 | 346,170 | -0.21(-0.70%) |
Sep 12, 2007 | 30.73 | 30.82 | 30.27 | 30.41 | 332,595 | -0.44(-1.43%) |
Sep 11, 2007 | 30.54 | 31.32 | 30.63 | 30.86 | 577,630 | +0.31(+1.02%) |
Sep 10, 2007 | 31.36 | 31.55 | 30.36 | 30.54 | 737,649 | -0.61(-1.97%) |
Sep 07, 2007 | 31.17 | 31.48 | 30.64 | 31.16 | 840,652 | -0.41(-1.29%) |
Sep 06, 2007 | 31.47 | 31.56 | 30.81 | 31.56 | 361,103 | +0.25(+0.79%) |
Sep 05, 2007 | 30.64 | 31.36 | 30.60 | 31.32 | 486,166 | +0.42(+1.37%) |
Sep 04, 2007 | 30.50 | 31.02 | 30.30 | 30.89 | 235,362 | +0.37(+1.20%) |
Aug 31, 2007 | 30.67 | 30.72 | 29.89 | 30.53 | 468,518 | +0.26(+0.86%) |
Aug 30, 2007 | 30.07 | 30.49 | 29.74 | 30.27 | 366,024 | +0.20(+0.67%) |
Aug 29, 2007 | 29.58 | 30.13 | 29.46 | 30.07 | 343,455 | +0.65(+2.22%) |
Aug 28, 2007 | 30.18 | 30.32 | 29.35 | 29.41 | 367,552 | -1.03(-3.39%) |
Aug 27, 2007 | 30.32 | 30.61 | 30.14 | 30.44 | 329,032 | -0.02(-0.08%) |
Aug 24, 2007 | 30.04 | 30.47 | 29.85 | 30.47 | 335,310 | +0.40(+1.33%) |
Aug 23, 2007 | 30.36 | 30.60 | 29.90 | 30.07 | 289,154 | -0.29(-0.97%) |
Aug 22, 2007 | 29.84 | 30.45 | 29.73 | 30.36 | 298,826 | +0.85(+2.90%) |
Aug 21, 2007 | 29.46 | 29.70 | 29.03 | 29.51 | 380,109 | +0.05(+0.16%) |
Aug 20, 2007 | 29.06 | 29.76 | 28.82 | 29.46 | 558,964 | +0.41(+1.40%) |
Aug 17, 2007 | 29.88 | 30.04 | 28.92 | 29.05 | 767,515 | +0.20(+0.69%) |
Aug 16, 2007 | 28.56 | 29.00 | 27.70 | 28.85 | 781,260 | +0.29(+1.01%) |
Aug 15, 2007 | 28.96 | 29.56 | 28.47 | 28.56 | 354,825 | -0.47(-1.60%) |
Aug 14, 2007 | 29.64 | 29.86 | 29.01 | 29.03 | 337,177 | -0.44(-1.50%) |
Aug 13, 2007 | 29.09 | 29.82 | 29.21 | 29.47 | 431,865 | +0.38(+1.30%) |
Aug 10, 2007 | 29.94 | 29.98 | 27.70 | 29.09 | 1,082,123 | -1.09(-3.61%) |
Aug 09, 2007 | 30.63 | 31.12 | 29.55 | 30.18 | 899,026 | -0.44(-1.44%) |
Aug 08, 2007 | 29.94 | 31.19 | 29.87 | 30.63 | 1,049,882 | +0.82(+2.75%) |
Aug 07, 2007 | 29.74 | 30.08 | 29.12 | 29.81 | 709,311 | +0.07(+0.24%) |
Aug 06, 2007 | 29.75 | 29.85 | 29.21 | 29.74 | 524,347 | +0.22(+0.74%) |
Aug 03, 2007 | 29.49 | 29.79 | 29.41 | 29.52 | 835,052 | -0.27(-0.91%) |
Aug 02, 2007 | 29.47 | 29.84 | 29.28 | 29.79 | 400,811 | +0.44(+1.51%) |