Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 28.86 | 29.08 | 27.92 | 28.88 | 1,199,060 | +0.43(+1.53%) |
Oct 30, 2007 | 29.32 | 29.32 | 28.30 | 28.45 | 809,758 | -1.21(-4.09%) |
Oct 29, 2007 | 30.57 | 30.58 | 29.42 | 29.66 | 1,319,764 | -0.30(-0.99%) |
Oct 26, 2007 | 30.52 | 30.53 | 29.70 | 29.96 | 533,807 | +0.44(+1.50%) |
Oct 25, 2007 | 29.45 | 29.79 | 29.15 | 29.52 | 726,663 | +0.58(+2.00%) |
Oct 24, 2007 | 28.13 | 28.96 | 27.87 | 28.94 | 795,588 | +0.71(+2.50%) |
Oct 23, 2007 | 28.16 | 28.27 | 27.86 | 28.23 | 577,476 | +0.61(+2.21%) |
Oct 22, 2007 | 27.32 | 27.73 | 26.88 | 27.62 | 764,488 | -0.20(-0.72%) |
Oct 19, 2007 | 28.37 | 28.37 | 27.42 | 27.82 | 826,357 | -0.10(-0.37%) |
Oct 18, 2007 | 28.14 | 28.36 | 27.80 | 27.93 | 643,826 | +0.63(+2.30%) |
Oct 17, 2007 | 28.13 | 28.27 | 27.10 | 27.30 | 458,003 | -0.30(-1.08%) |
Oct 16, 2007 | 28.33 | 28.33 | 27.57 | 27.60 | 544,096 | -0.74(-2.61%) |
Oct 15, 2007 | 28.97 | 29.02 | 27.91 | 28.34 | 692,414 | -0.06(-0.23%) |
Oct 12, 2007 | 28.10 | 28.72 | 27.60 | 28.40 | 962,735 | +0.99(+3.61%) |
Oct 11, 2007 | 27.39 | 28.56 | 26.93 | 27.41 | 1,736,735 | +0.98(+3.71%) |
Oct 10, 2007 | 26.29 | 26.60 | 25.90 | 26.43 | 1,237,910 | +1.07(+4.21%) |
Oct 09, 2007 | 25.00 | 25.44 | 24.97 | 25.36 | 592,768 | -0.19(-0.75%) |
Oct 08, 2007 | 25.56 | 25.74 | 25.34 | 25.56 | 444,636 | -0.15(-0.59%) |
Oct 05, 2007 | 24.86 | 25.80 | 24.83 | 25.71 | 857,293 | +0.88(+3.53%) |
Oct 04, 2007 | 24.99 | 24.99 | 24.51 | 24.83 | 885,123 | -0.23(-0.90%) |
Oct 03, 2007 | 26.13 | 26.22 | 24.96 | 25.06 | 822,735 | -0.58(-2.26%) |
Oct 02, 2007 | 26.04 | 26.06 | 25.07 | 25.64 | 908,930 | -1.36(-5.03%) |
Oct 01, 2007 | 26.77 | 27.16 | 26.72 | 27.00 | 701,170 | +0.28(+1.05%) |
Sep 28, 2007 | 26.12 | 27.43 | 26.12 | 26.71 | 1,054,261 | +1.27(+4.99%) |
Sep 27, 2007 | 25.06 | 25.73 | 24.88 | 25.44 | 579,548 | +1.08(+4.42%) |
Sep 26, 2007 | 24.92 | 25.40 | 24.11 | 24.37 | 773,582 | -0.51(-2.07%) |
Sep 25, 2007 | 24.13 | 24.96 | 24.03 | 24.88 | 433,841 | +0.05(+0.19%) |
Sep 24, 2007 | 25.24 | 25.29 | 24.67 | 24.83 | 874,985 | +0.32(+1.31%) |
Sep 21, 2007 | 25.81 | 25.81 | 24.13 | 24.51 | 1,438,988 | -0.51(-2.06%) |
Sep 20, 2007 | 25.73 | 26.07 | 24.82 | 25.03 | 1,116,846 | -0.05(-0.19%) |
Sep 19, 2007 | 24.75 | 25.53 | 24.43 | 25.07 | 1,241,140 | +1.09(+4.56%) |
Sep 18, 2007 | 22.90 | 24.09 | 22.77 | 23.98 | 977,225 | +1.54(+6.84%) |
Sep 17, 2007 | 22.87 | 22.92 | 22.41 | 22.45 | 559,844 | +0.12(+0.54%) |
Sep 14, 2007 | 23.06 | 23.35 | 22.10 | 22.33 | 1,091,388 | -0.96(-4.14%) |
Sep 13, 2007 | 22.74 | 23.35 | 22.72 | 23.29 | 629,589 | +0.27(+1.15%) |
Sep 12, 2007 | 22.81 | 23.19 | 22.63 | 23.03 | 719,465 | -0.35(-1.51%) |
Sep 11, 2007 | 22.90 | 23.62 | 22.54 | 23.38 | 728,463 | +0.43(+1.86%) |
Sep 10, 2007 | 22.90 | 23.30 | 22.58 | 22.95 | 825,104 | +0.06(+0.28%) |
Sep 07, 2007 | 22.90 | 23.37 | 22.37 | 22.89 | 1,444,132 | +1.04(+4.74%) |
Sep 06, 2007 | 20.27 | 22.04 | 20.25 | 21.85 | 1,467,776 | +1.74(+8.67%) |
Sep 05, 2007 | 19.60 | 20.23 | 19.59 | 20.11 | 617,118 | -0.02(-0.12%) |
Sep 04, 2007 | 19.63 | 20.47 | 19.59 | 20.13 | 602,664 | +0.88(+4.59%) |
Aug 31, 2007 | 19.53 | 19.64 | 19.21 | 19.25 | 299,824 | +0.16(+0.84%) |
Aug 30, 2007 | 18.81 | 19.36 | 18.71 | 19.09 | 312,814 | -0.02(-0.13%) |
Aug 29, 2007 | 18.87 | 19.14 | 18.77 | 19.11 | 313,337 | +0.43(+2.32%) |
Aug 28, 2007 | 18.80 | 19.03 | 18.62 | 18.68 | 363,790 | -0.47(-2.43%) |
Aug 27, 2007 | 19.22 | 19.53 | 19.14 | 19.14 | 370,556 | +0.14(+0.76%) |
Aug 24, 2007 | 18.71 | 19.25 | 18.65 | 19.00 | 242,379 | +0.33(+1.76%) |
Aug 23, 2007 | 19.18 | 19.22 | 18.54 | 18.67 | 356,975 | -0.40(-2.11%) |
Aug 22, 2007 | 19.06 | 19.60 | 18.93 | 19.07 | 675,258 | +0.47(+2.51%) |
Aug 21, 2007 | 18.39 | 18.87 | 18.29 | 18.61 | 572,861 | +0.27(+1.45%) |
Aug 20, 2007 | 18.08 | 18.41 | 17.95 | 18.34 | 624,410 | +0.51(+2.84%) |
Aug 17, 2007 | 18.40 | 18.56 | 17.53 | 17.83 | 691,173 | +0.46(+2.64%) |
Aug 16, 2007 | 18.10 | 18.10 | 16.74 | 17.38 | 1,632,118 | -1.13(-6.08%) |
Aug 15, 2007 | 18.39 | 18.83 | 18.36 | 18.50 | 892,266 | -0.51(-2.70%) |
Aug 14, 2007 | 18.92 | 19.27 | 18.73 | 19.01 | 500,193 | -0.32(-1.66%) |
Aug 13, 2007 | 19.01 | 19.51 | 18.76 | 19.34 | 1,255,766 | -0.29(-1.47%) |
Aug 10, 2007 | 19.60 | 20.04 | 19.42 | 19.63 | 677,569 | +0.08(+0.41%) |
Aug 09, 2007 | 19.46 | 20.28 | 19.30 | 19.55 | 1,100,163 | -0.13(-0.65%) |
Aug 08, 2007 | 19.09 | 19.96 | 19.09 | 19.67 | 1,045,534 | +0.92(+4.93%) |
Aug 07, 2007 | 18.29 | 18.84 | 18.26 | 18.75 | 846,074 | +0.16(+0.86%) |
Aug 06, 2007 | 18.26 | 18.62 | 18.16 | 18.59 | 618,525 | +0.22(+1.18%) |
Aug 03, 2007 | 18.50 | 18.72 | 18.00 | 18.37 | 898,717 | +0.30(+1.65%) |
Aug 02, 2007 | 17.33 | 18.15 | 17.18 | 18.07 | 850,935 | +0.10(+0.54%) |