Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 26.93 | 27.48 | 26.64 | 27.25 | 741,919 | +0.38(+1.42%) |
Oct 30, 2007 | 26.69 | 27.06 | 26.55 | 26.87 | 437,912 | +0.02(+0.06%) |
Oct 29, 2007 | 27.02 | 27.07 | 26.40 | 26.85 | 519,393 | -0.10(-0.36%) |
Oct 26, 2007 | 26.55 | 26.95 | 26.19 | 26.95 | 641,634 | +0.76(+2.90%) |
Oct 25, 2007 | 26.50 | 26.84 | 25.94 | 26.19 | 469,245 | -0.28(-1.04%) |
Oct 24, 2007 | 25.74 | 26.71 | 25.60 | 26.46 | 1,118,664 | +0.32(+1.24%) |
Oct 23, 2007 | 26.70 | 26.70 | 25.82 | 26.14 | 451,068 | -0.19(-0.71%) |
Oct 22, 2007 | 25.49 | 26.61 | 25.35 | 26.33 | 606,528 | +0.50(+1.94%) |
Oct 19, 2007 | 26.41 | 26.41 | 25.75 | 25.82 | 588,858 | -0.61(-2.30%) |
Oct 18, 2007 | 26.58 | 26.62 | 26.12 | 26.43 | 495,292 | -0.24(-0.91%) |
Oct 17, 2007 | 27.26 | 27.34 | 26.33 | 26.67 | 493,458 | -0.28(-1.05%) |
Oct 16, 2007 | 27.56 | 27.76 | 26.87 | 26.96 | 503,467 | -0.63(-2.29%) |
Oct 15, 2007 | 28.19 | 28.28 | 27.42 | 27.59 | 354,919 | -0.61(-2.18%) |
Oct 12, 2007 | 28.40 | 28.64 | 28.15 | 28.20 | 173,974 | -0.21(-0.74%) |
Oct 11, 2007 | 29.04 | 29.04 | 28.32 | 28.41 | 516,644 | -0.43(-1.49%) |
Oct 10, 2007 | 28.99 | 29.10 | 28.65 | 28.84 | 199,549 | -0.23(-0.81%) |
Oct 09, 2007 | 29.05 | 29.08 | 28.66 | 29.08 | 324,614 | +0.15(+0.50%) |
Oct 08, 2007 | 29.27 | 29.38 | 28.89 | 28.93 | 363,144 | -0.45(-1.51%) |
Oct 05, 2007 | 29.13 | 29.53 | 29.03 | 29.38 | 291,225 | +0.40(+1.37%) |
Oct 04, 2007 | 28.82 | 29.11 | 28.70 | 28.98 | 263,934 | +0.28(+0.96%) |
Oct 03, 2007 | 28.54 | 29.01 | 28.27 | 28.70 | 402,964 | -0.06(-0.20%) |
Oct 02, 2007 | 28.32 | 28.79 | 28.32 | 28.76 | 451,122 | +0.42(+1.48%) |
Oct 01, 2007 | 27.65 | 28.45 | 27.65 | 28.34 | 496,537 | +0.70(+2.55%) |
Sep 28, 2007 | 27.98 | 28.09 | 27.34 | 27.64 | 456,186 | -0.42(-1.50%) |
Sep 27, 2007 | 27.88 | 28.12 | 27.76 | 28.06 | 320,185 | +0.25(+0.90%) |
Sep 26, 2007 | 27.85 | 28.08 | 27.56 | 27.81 | 367,129 | +0.01(+0.03%) |
Sep 25, 2007 | 28.24 | 28.35 | 27.54 | 27.80 | 395,116 | -0.36(-1.29%) |
Sep 24, 2007 | 28.61 | 28.87 | 28.04 | 28.16 | 259,810 | -0.46(-1.61%) |
Sep 21, 2007 | 28.62 | 28.88 | 28.38 | 28.62 | 550,061 | +0.04(+0.14%) |
Sep 20, 2007 | 29.12 | 29.13 | 28.35 | 28.58 | 434,534 | -0.56(-1.92%) |
Sep 19, 2007 | 29.13 | 29.53 | 29.08 | 29.14 | 463,118 | +0.09(+0.31%) |
Sep 18, 2007 | 27.85 | 29.05 | 27.55 | 29.05 | 446,453 | +1.35(+4.88%) |
Sep 17, 2007 | 27.94 | 27.94 | 27.56 | 27.70 | 763,508 | -0.26(-0.93%) |
Sep 14, 2007 | 27.47 | 28.04 | 27.37 | 27.96 | 274,894 | +0.32(+1.17%) |
Sep 13, 2007 | 27.67 | 27.88 | 27.30 | 27.64 | 245,986 | +0.13(+0.47%) |
Sep 12, 2007 | 27.73 | 27.74 | 27.36 | 27.51 | 336,118 | -0.24(-0.87%) |
Sep 11, 2007 | 27.49 | 27.87 | 27.34 | 27.75 | 237,202 | +0.35(+1.27%) |
Sep 10, 2007 | 27.74 | 28.06 | 26.95 | 27.40 | 300,523 | -0.19(-0.67%) |
Sep 07, 2007 | 27.70 | 27.83 | 27.31 | 27.59 | 356,000 | -0.40(-1.45%) |
Sep 06, 2007 | 27.81 | 28.06 | 27.50 | 27.99 | 251,169 | +0.22(+0.79%) |
Sep 05, 2007 | 27.86 | 28.18 | 27.52 | 27.77 | 359,341 | -0.30(-1.07%) |
Sep 04, 2007 | 27.63 | 28.33 | 27.63 | 28.07 | 458,852 | +0.33(+1.20%) |
Aug 31, 2007 | 28.06 | 28.66 | 27.59 | 27.74 | 432,035 | +0.15(+0.53%) |
Aug 30, 2007 | 27.75 | 28.10 | 27.39 | 27.60 | 296,963 | -0.39(-1.39%) |
Aug 29, 2007 | 27.42 | 28.02 | 27.10 | 27.98 | 387,630 | +0.66(+2.43%) |
Aug 28, 2007 | 27.56 | 27.68 | 27.13 | 27.32 | 455,763 | -0.46(-1.66%) |
Aug 27, 2007 | 27.73 | 27.97 | 27.56 | 27.78 | 388,238 | -0.04(-0.15%) |
Aug 24, 2007 | 27.48 | 27.85 | 27.30 | 27.82 | 468,371 | +0.30(+1.09%) |
Aug 23, 2007 | 28.34 | 28.48 | 27.50 | 27.52 | 1,327,210 | -1.54(-5.29%) |
Aug 22, 2007 | 29.42 | 29.59 | 28.81 | 29.06 | 604,408 | -0.13(-0.44%) |
Aug 21, 2007 | 28.79 | 29.49 | 28.76 | 29.19 | 537,441 | +0.19(+0.64%) |
Aug 20, 2007 | 29.52 | 29.52 | 28.61 | 29.00 | 466,308 | -0.40(-1.35%) |
Aug 17, 2007 | 28.87 | 29.63 | 28.46 | 29.40 | 1,198,583 | +1.61(+5.79%) |
Aug 16, 2007 | 25.99 | 28.06 | 25.96 | 27.79 | 1,062,858 | +1.67(+6.38%) |
Aug 15, 2007 | 26.04 | 27.06 | 25.97 | 26.12 | 641,426 | +0.13(+0.50%) |
Aug 14, 2007 | 26.58 | 26.75 | 25.89 | 25.99 | 578,660 | -0.43(-1.62%) |
Aug 13, 2007 | 27.75 | 28.00 | 26.37 | 26.42 | 771,294 | -1.06(-3.86%) |
Aug 10, 2007 | 27.31 | 27.95 | 27.16 | 27.48 | 1,190,372 | -0.57(-2.05%) |
Aug 09, 2007 | 27.94 | 28.66 | 27.79 | 28.06 | 1,746,435 | -0.53(-1.84%) |
Aug 08, 2007 | 27.73 | 29.34 | 27.73 | 28.58 | 1,906,319 | +1.08(+3.91%) |
Aug 07, 2007 | 26.78 | 27.79 | 26.75 | 27.51 | 1,130,289 | +0.53(+1.98%) |
Aug 06, 2007 | 26.25 | 26.97 | 25.78 | 26.97 | 1,263,080 | +0.94(+3.60%) |
Aug 03, 2007 | 26.16 | 27.34 | 26.00 | 26.03 | 750,729 | -1.23(-4.51%) |
Aug 02, 2007 | 26.91 | 27.41 | 26.84 | 27.26 | 648,317 | +0.40(+1.48%) |