Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 27.50 | 27.73 | 26.51 | 27.73 | 1,173,073 | +0.11(+0.40%) |
Oct 30, 2007 | 28.04 | 28.50 | 27.49 | 27.62 | 1,161,061 | -0.40(-1.43%) |
Oct 29, 2007 | 27.43 | 28.37 | 27.37 | 28.02 | 1,642,523 | +0.59(+2.15%) |
Oct 26, 2007 | 26.45 | 27.45 | 26.40 | 27.43 | 1,891,372 | +1.09(+4.14%) |
Oct 25, 2007 | 25.80 | 26.56 | 25.63 | 26.34 | 1,596,550 | +0.59(+2.29%) |
Oct 24, 2007 | 25.71 | 26.15 | 25.30 | 25.75 | 1,173,945 | -0.06(-0.23%) |
Oct 23, 2007 | 25.74 | 25.82 | 25.38 | 25.81 | 1,520,864 | +0.38(+1.49%) |
Oct 22, 2007 | 25.14 | 25.74 | 24.88 | 25.43 | 1,751,700 | +0.17(+0.67%) |
Oct 19, 2007 | 26.00 | 26.20 | 25.23 | 25.26 | 1,240,763 | -0.74(-2.85%) |
Oct 18, 2007 | 26.43 | 26.53 | 25.91 | 26.00 | 682,630 | -0.50(-1.89%) |
Oct 17, 2007 | 26.23 | 26.75 | 25.85 | 26.50 | 1,221,484 | +0.40(+1.53%) |
Oct 16, 2007 | 26.35 | 26.54 | 25.59 | 26.10 | 1,872,355 | -0.27(-1.02%) |
Oct 15, 2007 | 26.75 | 27.20 | 26.26 | 26.37 | 1,331,938 | -0.14(-0.53%) |
Oct 12, 2007 | 27.12 | 27.12 | 26.18 | 26.51 | 1,379,139 | -0.40(-1.49%) |
Oct 11, 2007 | 27.34 | 27.96 | 26.81 | 26.91 | 4,458,545 | +0.18(+0.67%) |
Oct 10, 2007 | 26.63 | 26.74 | 26.02 | 26.73 | 1,409,833 | +0.15(+0.56%) |
Oct 09, 2007 | 26.40 | 26.88 | 26.22 | 26.58 | 2,187,652 | +0.40(+1.53%) |
Oct 08, 2007 | 25.60 | 26.25 | 25.50 | 26.18 | 805,696 | +0.63(+2.47%) |
Oct 05, 2007 | 25.15 | 25.74 | 25.01 | 25.55 | 1,690,205 | +0.46(+1.83%) |
Oct 04, 2007 | 25.09 | 25.25 | 24.75 | 25.09 | 1,865,013 | +0.05(+0.20%) |
Oct 03, 2007 | 25.27 | 25.50 | 24.99 | 25.04 | 920,167 | -0.43(-1.69%) |
Oct 02, 2007 | 25.17 | 25.50 | 24.96 | 25.47 | 973,225 | +0.25(+0.99%) |
Oct 01, 2007 | 25.11 | 25.35 | 24.81 | 25.22 | 2,556,388 | +0.32(+1.29%) |
Sep 28, 2007 | 24.14 | 25.00 | 24.09 | 24.90 | 2,557,336 | +0.84(+3.49%) |
Sep 27, 2007 | 24.35 | 24.56 | 23.80 | 24.06 | 734,799 | -0.24(-0.99%) |
Sep 26, 2007 | 24.20 | 24.55 | 24.01 | 24.30 | 1,309,069 | +0.19(+0.79%) |
Sep 25, 2007 | 23.38 | 24.15 | 23.05 | 24.11 | 1,917,837 | +0.69(+2.95%) |
Sep 24, 2007 | 23.12 | 23.63 | 23.01 | 23.42 | 1,000,133 | +0.43(+1.87%) |
Sep 21, 2007 | 23.18 | 23.50 | 22.97 | 22.99 | 1,011,362 | +0.00(+0.00%) |
Sep 20, 2007 | 22.99 | 23.42 | 22.83 | 22.99 | 1,376,291 | -0.07(-0.30%) |
Sep 19, 2007 | 22.82 | 23.29 | 22.82 | 23.06 | 1,728,739 | +0.35(+1.54%) |
Sep 18, 2007 | 22.32 | 22.75 | 22.05 | 22.71 | 1,014,329 | +0.55(+2.48%) |
Sep 17, 2007 | 22.59 | 22.70 | 21.67 | 22.16 | 2,594,401 | -0.59(-2.59%) |
Sep 14, 2007 | 22.39 | 22.89 | 22.25 | 22.75 | 858,260 | +0.13(+0.57%) |
Sep 13, 2007 | 22.67 | 22.95 | 22.00 | 22.62 | 2,148,052 | +0.11(+0.49%) |
Sep 12, 2007 | 22.44 | 22.79 | 22.41 | 22.51 | 1,879,609 | -0.12(-0.53%) |
Sep 11, 2007 | 22.49 | 22.65 | 22.10 | 22.63 | 1,063,650 | +0.22(+0.98%) |
Sep 10, 2007 | 22.66 | 22.66 | 22.10 | 22.41 | 928,056 | -0.11(-0.49%) |
Sep 07, 2007 | 22.20 | 22.67 | 21.83 | 22.52 | 1,196,352 | +0.08(+0.36%) |
Sep 06, 2007 | 22.45 | 22.74 | 22.21 | 22.44 | 1,057,179 | +0.02(+0.09%) |
Sep 05, 2007 | 21.82 | 22.48 | 21.56 | 22.42 | 1,795,985 | +0.42(+1.91%) |
Sep 04, 2007 | 21.39 | 22.21 | 21.30 | 22.00 | 2,304,890 | +0.52(+2.42%) |
Aug 31, 2007 | 21.40 | 21.58 | 20.98 | 21.48 | 728,686 | +0.39(+1.85%) |
Aug 30, 2007 | 21.30 | 21.70 | 20.97 | 21.09 | 1,145,136 | -0.21(-0.99%) |
Aug 29, 2007 | 20.75 | 21.35 | 20.63 | 21.30 | 857,377 | +0.71(+3.45%) |
Aug 28, 2007 | 21.36 | 21.45 | 20.56 | 20.59 | 1,220,209 | -0.96(-4.45%) |
Aug 27, 2007 | 21.39 | 21.69 | 21.12 | 21.55 | 1,030,976 | +0.05(+0.23%) |
Aug 24, 2007 | 21.62 | 21.65 | 21.06 | 21.50 | 1,629,819 | -0.15(-0.69%) |
Aug 23, 2007 | 21.11 | 21.67 | 20.95 | 21.65 | 1,903,873 | +0.65(+3.10%) |
Aug 22, 2007 | 21.07 | 21.20 | 20.75 | 21.00 | 1,417,195 | +0.17(+0.82%) |
Aug 21, 2007 | 21.00 | 21.24 | 20.75 | 20.83 | 957,829 | -0.13(-0.62%) |
Aug 20, 2007 | 20.75 | 21.04 | 20.57 | 20.96 | 937,842 | +0.27(+1.30%) |
Aug 17, 2007 | 21.00 | 21.25 | 20.04 | 20.69 | 2,280,891 | +0.34(+1.67%) |
Aug 16, 2007 | 19.72 | 20.67 | 19.52 | 20.35 | 2,375,814 | +0.53(+2.67%) |
Aug 15, 2007 | 19.55 | 20.58 | 19.55 | 19.82 | 2,042,424 | +0.20(+1.02%) |
Aug 14, 2007 | 20.00 | 20.22 | 19.40 | 19.62 | 1,086,344 | -0.36(-1.80%) |
Aug 13, 2007 | 20.25 | 20.35 | 19.57 | 19.98 | 1,637,833 | -0.05(-0.25%) |
Aug 10, 2007 | 21.08 | 21.13 | 19.95 | 20.03 | 3,119,901 | -1.45(-6.75%) |
Aug 09, 2007 | 20.14 | 22.03 | 20.12 | 21.48 | 5,958,300 | +0.50(+2.38%) |
Aug 08, 2007 | 19.90 | 21.54 | 19.85 | 20.98 | 6,823,792 | +1.15(+5.80%) |
Aug 07, 2007 | 19.10 | 20.12 | 18.85 | 19.83 | 6,043,227 | +0.96(+5.09%) |
Aug 06, 2007 | 18.18 | 19.04 | 17.95 | 18.87 | 2,074,296 | +0.98(+5.48%) |
Aug 03, 2007 | 17.92 | 18.50 | 17.86 | 17.89 | 1,360,332 | -0.18(-1.00%) |
Aug 02, 2007 | 18.06 | 18.17 | 17.70 | 18.07 | 844,438 | +0.12(+0.67%) |