Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 29.65 | 30.03 | 28.55 | 29.18 | 227,885 | -0.78(-2.60%) |
Oct 30, 2007 | 31.05 | 31.38 | 29.51 | 29.95 | 270,813 | -1.16(-3.72%) |
Oct 29, 2007 | 30.70 | 31.12 | 30.07 | 31.11 | 72,193 | +0.41(+1.32%) |
Oct 26, 2007 | 30.13 | 30.76 | 29.81 | 30.71 | 89,510 | +0.76(+2.54%) |
Oct 25, 2007 | 29.26 | 30.04 | 28.37 | 29.94 | 80,064 | +0.62(+2.10%) |
Oct 24, 2007 | 30.74 | 30.74 | 28.75 | 29.33 | 188,830 | -1.42(-4.61%) |
Oct 23, 2007 | 30.22 | 30.75 | 29.52 | 30.75 | 54,332 | +0.55(+1.82%) |
Oct 22, 2007 | 28.57 | 30.21 | 28.19 | 30.20 | 79,385 | +1.18(+4.08%) |
Oct 19, 2007 | 29.56 | 29.57 | 28.73 | 29.01 | 94,969 | -0.65(-2.18%) |
Oct 18, 2007 | 30.46 | 30.46 | 28.69 | 29.66 | 111,541 | -1.28(-4.14%) |
Oct 17, 2007 | 27.69 | 30.98 | 27.54 | 30.94 | 189,563 | +3.40(+12.35%) |
Oct 16, 2007 | 27.52 | 27.70 | 27.31 | 27.54 | 66,039 | +0.00(+0.00%) |
Oct 15, 2007 | 27.78 | 27.98 | 27.42 | 27.54 | 129,261 | -0.40(-1.45%) |
Oct 12, 2007 | 27.29 | 28.03 | 27.17 | 27.94 | 50,713 | +0.58(+2.13%) |
Oct 11, 2007 | 26.88 | 27.81 | 26.76 | 27.36 | 276,402 | +0.50(+1.87%) |
Oct 10, 2007 | 25.86 | 26.86 | 25.59 | 26.86 | 95,104 | +0.87(+3.37%) |
Oct 09, 2007 | 25.77 | 25.99 | 25.41 | 25.98 | 79,669 | +0.19(+0.72%) |
Oct 08, 2007 | 26.53 | 26.53 | 25.26 | 25.80 | 156,938 | -0.85(-3.19%) |
Oct 05, 2007 | 26.13 | 26.73 | 25.92 | 26.65 | 188,241 | +0.53(+2.05%) |
Oct 04, 2007 | 25.53 | 26.36 | 25.38 | 26.11 | 101,073 | +0.70(+2.74%) |
Oct 03, 2007 | 25.84 | 25.84 | 24.65 | 25.42 | 65,451 | -0.42(-1.63%) |
Oct 02, 2007 | 25.11 | 25.87 | 24.90 | 25.84 | 78,020 | +0.68(+2.70%) |
Oct 01, 2007 | 24.54 | 25.16 | 24.22 | 25.16 | 87,164 | +0.60(+2.44%) |
Sep 28, 2007 | 24.21 | 24.62 | 24.08 | 24.56 | 35,273 | +0.27(+1.10%) |
Sep 27, 2007 | 24.57 | 24.57 | 24.03 | 24.29 | 42,407 | -0.15(-0.63%) |
Sep 26, 2007 | 23.58 | 24.85 | 23.58 | 24.45 | 343,658 | +0.61(+2.55%) |
Sep 25, 2007 | 22.65 | 23.95 | 22.60 | 23.84 | 319,999 | +1.26(+5.56%) |
Sep 24, 2007 | 24.19 | 24.26 | 22.48 | 22.58 | 99,588 | -1.68(-6.91%) |
Sep 21, 2007 | 24.33 | 24.33 | 23.75 | 24.26 | 95,295 | +0.15(+0.60%) |
Sep 20, 2007 | 24.38 | 24.70 | 24.10 | 24.11 | 93,032 | -0.22(-0.90%) |
Sep 19, 2007 | 24.35 | 24.48 | 24.13 | 24.33 | 86,507 | -0.02(-0.10%) |
Sep 18, 2007 | 24.39 | 24.40 | 24.12 | 24.36 | 56,983 | +0.21(+0.87%) |
Sep 17, 2007 | 24.45 | 24.45 | 24.10 | 24.15 | 28,798 | -0.40(-1.62%) |
Sep 14, 2007 | 24.30 | 24.57 | 24.17 | 24.54 | 26,299 | +0.46(+1.92%) |
Sep 13, 2007 | 24.32 | 24.32 | 23.65 | 24.08 | 54,195 | -0.04(-0.17%) |
Sep 12, 2007 | 24.10 | 24.53 | 24.01 | 24.12 | 53,954 | -0.14(-0.57%) |
Sep 11, 2007 | 23.77 | 24.30 | 23.49 | 24.26 | 56,847 | +0.66(+2.78%) |
Sep 10, 2007 | 24.43 | 24.46 | 23.57 | 23.60 | 67,978 | -0.67(-2.77%) |
Sep 07, 2007 | 24.23 | 24.48 | 23.68 | 24.27 | 168,063 | +0.02(+0.10%) |
Sep 06, 2007 | 23.22 | 24.58 | 23.11 | 24.25 | 155,133 | +1.33(+5.80%) |
Sep 05, 2007 | 22.95 | 23.12 | 22.82 | 22.92 | 87,638 | -0.09(-0.39%) |
Sep 04, 2007 | 23.38 | 24.17 | 22.32 | 23.01 | 163,388 | -0.48(-2.03%) |
Aug 31, 2007 | 23.49 | 23.81 | 23.17 | 23.49 | 58,275 | +0.13(+0.55%) |
Aug 30, 2007 | 23.61 | 23.66 | 23.22 | 23.36 | 93,073 | -0.33(-1.40%) |
Aug 29, 2007 | 23.98 | 24.12 | 23.57 | 23.69 | 47,248 | -0.34(-1.42%) |
Aug 28, 2007 | 24.27 | 24.51 | 23.94 | 24.03 | 110,954 | -0.43(-1.76%) |
Aug 27, 2007 | 24.36 | 24.54 | 24.31 | 24.46 | 50,341 | -0.02(-0.07%) |
Aug 24, 2007 | 24.66 | 24.74 | 23.98 | 24.48 | 78,311 | -0.23(-0.92%) |
Aug 23, 2007 | 24.50 | 24.91 | 24.26 | 24.70 | 50,507 | +0.41(+1.70%) |
Aug 22, 2007 | 24.66 | 24.83 | 24.29 | 24.29 | 42,198 | -0.08(-0.33%) |
Aug 21, 2007 | 24.70 | 24.74 | 23.97 | 24.37 | 110,918 | -0.35(-1.41%) |
Aug 20, 2007 | 24.73 | 24.99 | 24.62 | 24.72 | 114,422 | +0.02(+0.10%) |
Aug 17, 2007 | 25.38 | 25.38 | 24.55 | 24.70 | 269,430 | -0.20(-0.81%) |
Aug 16, 2007 | 24.34 | 24.91 | 24.10 | 24.90 | 150,030 | +0.45(+1.86%) |
Aug 15, 2007 | 24.97 | 25.11 | 24.45 | 24.45 | 143,835 | -0.53(-2.14%) |
Aug 14, 2007 | 24.84 | 25.08 | 24.48 | 24.98 | 111,161 | -0.01(-0.03%) |
Aug 13, 2007 | 25.05 | 25.42 | 24.50 | 24.99 | 200,895 | +0.27(+1.08%) |
Aug 10, 2007 | 25.08 | 25.86 | 23.49 | 24.72 | 200,464 | -0.75(-2.93%) |
Aug 09, 2007 | 26.93 | 27.26 | 25.18 | 25.47 | 262,488 | -1.91(-6.98%) |
Aug 08, 2007 | 27.22 | 27.54 | 26.81 | 27.38 | 469,541 | +0.25(+0.93%) |
Aug 07, 2007 | 26.32 | 27.54 | 26.08 | 27.13 | 382,065 | +2.13(+8.52%) |
Aug 06, 2007 | 24.32 | 25.38 | 24.23 | 25.00 | 142,185 | +0.41(+1.68%) |
Aug 03, 2007 | 24.37 | 24.70 | 24.23 | 24.58 | 125,961 | +0.21(+0.86%) |
Aug 02, 2007 | 25.04 | 25.51 | 24.23 | 24.37 | 129,634 | -0.57(-2.30%) |