Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 28.00 | 28.66 | 27.08 | 27.65 | 547,446 | -1.95(-6.57%) |
Oct 30, 2007 | 30.16 | 30.47 | 29.51 | 29.59 | 146,831 | -0.78(-2.57%) |
Oct 29, 2007 | 30.67 | 31.18 | 30.17 | 30.37 | 96,133 | -0.20(-0.65%) |
Oct 26, 2007 | 30.08 | 30.63 | 29.77 | 30.57 | 76,967 | +0.93(+3.13%) |
Oct 25, 2007 | 30.03 | 30.39 | 29.43 | 29.64 | 104,193 | -0.35(-1.16%) |
Oct 24, 2007 | 29.79 | 30.21 | 29.23 | 29.99 | 95,788 | -0.06(-0.20%) |
Oct 23, 2007 | 30.44 | 30.49 | 29.61 | 30.05 | 94,119 | -0.10(-0.32%) |
Oct 22, 2007 | 29.28 | 30.24 | 28.55 | 30.15 | 120,775 | +0.67(+2.27%) |
Oct 19, 2007 | 30.60 | 30.67 | 29.45 | 29.48 | 264,966 | -1.20(-3.91%) |
Oct 18, 2007 | 30.94 | 31.07 | 30.63 | 30.68 | 102,646 | -0.38(-1.23%) |
Oct 17, 2007 | 31.26 | 31.67 | 30.63 | 31.06 | 141,565 | +0.16(+0.51%) |
Oct 16, 2007 | 31.09 | 31.47 | 30.89 | 30.90 | 105,174 | -0.34(-1.08%) |
Oct 15, 2007 | 32.09 | 32.09 | 30.76 | 31.24 | 146,021 | -0.89(-2.78%) |
Oct 12, 2007 | 31.59 | 32.38 | 31.59 | 32.14 | 95,870 | +0.53(+1.68%) |
Oct 11, 2007 | 32.09 | 32.25 | 31.33 | 31.61 | 224,480 | -0.33(-1.03%) |
Oct 10, 2007 | 31.59 | 31.96 | 31.28 | 31.94 | 115,840 | +0.25(+0.80%) |
Oct 09, 2007 | 31.69 | 32.08 | 31.22 | 31.68 | 194,687 | +0.11(+0.36%) |
Oct 08, 2007 | 31.75 | 32.10 | 31.44 | 31.57 | 177,979 | -0.30(-0.95%) |
Oct 05, 2007 | 31.35 | 32.08 | 31.22 | 31.88 | 174,696 | +0.61(+1.94%) |
Oct 04, 2007 | 31.07 | 31.44 | 30.66 | 31.27 | 100,631 | +0.30(+0.98%) |
Oct 03, 2007 | 31.19 | 31.33 | 30.45 | 30.96 | 172,225 | -0.30(-0.97%) |
Oct 02, 2007 | 31.27 | 31.48 | 30.96 | 31.27 | 127,716 | -0.03(-0.08%) |
Oct 01, 2007 | 30.93 | 31.31 | 30.83 | 31.29 | 164,051 | +0.30(+0.95%) |
Sep 28, 2007 | 31.29 | 31.36 | 30.88 | 31.00 | 228,276 | -0.42(-1.33%) |
Sep 27, 2007 | 31.17 | 31.89 | 30.65 | 31.42 | 211,949 | +0.22(+0.70%) |
Sep 26, 2007 | 31.53 | 31.68 | 30.72 | 31.20 | 377,688 | -0.13(-0.42%) |
Sep 25, 2007 | 30.49 | 32.09 | 30.49 | 31.33 | 292,916 | +0.61(+1.98%) |
Sep 24, 2007 | 31.35 | 31.48 | 30.71 | 30.72 | 175,006 | -0.65(-2.08%) |
Sep 21, 2007 | 31.94 | 32.11 | 31.15 | 31.37 | 263,537 | -0.26(-0.82%) |
Sep 20, 2007 | 31.82 | 32.21 | 31.10 | 31.63 | 137,940 | -0.22(-0.68%) |
Sep 19, 2007 | 31.00 | 32.26 | 30.87 | 31.85 | 221,107 | +1.09(+3.53%) |
Sep 18, 2007 | 29.51 | 30.78 | 28.84 | 30.76 | 159,256 | +1.42(+4.82%) |
Sep 17, 2007 | 30.28 | 30.29 | 29.30 | 29.35 | 319,801 | -1.05(-3.46%) |
Sep 14, 2007 | 29.88 | 30.41 | 29.65 | 30.40 | 207,161 | +0.10(+0.34%) |
Sep 13, 2007 | 30.02 | 30.85 | 29.53 | 30.30 | 197,053 | +0.36(+1.22%) |
Sep 12, 2007 | 29.93 | 30.59 | 29.88 | 29.93 | 198,910 | -0.17(-0.58%) |
Sep 11, 2007 | 30.25 | 30.35 | 29.90 | 30.10 | 257,195 | +0.09(+0.29%) |
Sep 10, 2007 | 30.23 | 30.63 | 29.52 | 30.02 | 195,466 | -0.08(-0.26%) |
Sep 07, 2007 | 29.77 | 30.21 | 29.77 | 30.10 | 216,835 | -0.22(-0.72%) |
Sep 06, 2007 | 30.56 | 30.56 | 29.73 | 30.31 | 179,885 | -0.01(-0.03%) |
Sep 05, 2007 | 29.50 | 30.51 | 29.41 | 30.32 | 221,566 | +0.69(+2.32%) |
Sep 04, 2007 | 28.94 | 29.87 | 28.37 | 29.64 | 170,686 | +0.63(+2.16%) |
Aug 31, 2007 | 29.17 | 29.26 | 28.55 | 29.01 | 97,646 | +0.32(+1.12%) |
Aug 30, 2007 | 28.60 | 29.43 | 28.45 | 28.69 | 125,579 | -0.30(-1.05%) |
Aug 29, 2007 | 28.41 | 29.03 | 28.20 | 28.99 | 89,192 | +0.80(+2.83%) |
Aug 28, 2007 | 28.62 | 28.82 | 28.19 | 28.19 | 180,527 | -0.64(-2.23%) |
Aug 27, 2007 | 28.78 | 29.27 | 28.58 | 28.84 | 154,247 | -0.10(-0.33%) |
Aug 24, 2007 | 28.48 | 28.96 | 28.21 | 28.93 | 73,063 | +0.52(+1.83%) |
Aug 23, 2007 | 28.66 | 28.67 | 28.10 | 28.41 | 162,759 | -0.06(-0.21%) |
Aug 22, 2007 | 27.84 | 28.52 | 27.59 | 28.47 | 125,011 | +1.01(+3.67%) |
Aug 21, 2007 | 27.93 | 28.19 | 27.39 | 27.46 | 91,644 | -0.56(-1.98%) |
Aug 20, 2007 | 28.04 | 28.19 | 27.48 | 28.02 | 157,374 | +0.16(+0.56%) |
Aug 17, 2007 | 28.33 | 28.39 | 27.45 | 27.86 | 182,752 | +0.54(+1.97%) |
Aug 16, 2007 | 27.07 | 28.31 | 26.93 | 27.32 | 408,456 | +0.04(+0.16%) |
Aug 15, 2007 | 27.17 | 27.80 | 27.02 | 27.28 | 293,114 | +0.02(+0.06%) |
Aug 14, 2007 | 27.65 | 28.10 | 27.23 | 27.26 | 230,475 | -0.19(-0.70%) |
Aug 13, 2007 | 28.23 | 28.65 | 27.23 | 27.45 | 483,013 | -0.43(-1.56%) |
Aug 10, 2007 | 28.25 | 30.18 | 27.37 | 27.89 | 442,629 | -0.40(-1.41%) |
Aug 09, 2007 | 28.88 | 29.61 | 28.14 | 28.29 | 853,602 | -1.47(-4.93%) |
Aug 08, 2007 | 29.19 | 30.18 | 28.64 | 29.76 | 574,788 | +0.83(+2.85%) |
Aug 07, 2007 | 30.28 | 30.41 | 28.25 | 28.93 | 558,033 | -1.50(-4.94%) |
Aug 06, 2007 | 30.95 | 30.95 | 28.91 | 30.43 | 395,293 | +0.10(+0.31%) |
Aug 03, 2007 | 30.60 | 31.90 | 30.30 | 30.34 | 547,032 | -1.53(-4.80%) |
Aug 02, 2007 | 30.23 | 32.70 | 30.23 | 31.87 | 544,282 | +2.42(+8.23%) |