Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 29.99 | 30.68 | 29.51 | 30.67 | 209,406 | +0.85(+2.86%) |
Oct 30, 2007 | 29.95 | 30.12 | 29.75 | 29.82 | 78,853 | -0.20(-0.67%) |
Oct 29, 2007 | 30.50 | 30.59 | 29.70 | 30.02 | 178,628 | -0.38(-1.25%) |
Oct 26, 2007 | 30.20 | 30.57 | 29.59 | 30.40 | 174,511 | +0.17(+0.56%) |
Oct 25, 2007 | 30.16 | 30.68 | 29.58 | 30.23 | 247,134 | +0.01(+0.03%) |
Oct 24, 2007 | 29.55 | 30.26 | 29.25 | 30.22 | 210,651 | +0.43(+1.46%) |
Oct 23, 2007 | 29.82 | 29.89 | 29.27 | 29.79 | 153,500 | +0.18(+0.60%) |
Oct 22, 2007 | 28.58 | 29.68 | 28.15 | 29.61 | 201,435 | +0.77(+2.66%) |
Oct 19, 2007 | 29.66 | 29.74 | 28.79 | 28.84 | 263,573 | -0.90(-3.02%) |
Oct 18, 2007 | 28.24 | 30.11 | 28.22 | 29.74 | 417,263 | +1.49(+5.29%) |
Oct 17, 2007 | 28.24 | 28.48 | 27.67 | 28.24 | 169,496 | +0.34(+1.22%) |
Oct 16, 2007 | 27.75 | 28.02 | 27.59 | 27.90 | 92,935 | -0.02(-0.08%) |
Oct 15, 2007 | 28.42 | 28.54 | 27.56 | 27.93 | 100,796 | -0.29(-1.02%) |
Oct 12, 2007 | 27.87 | 28.51 | 27.87 | 28.21 | 90,680 | +0.31(+1.11%) |
Oct 11, 2007 | 28.39 | 28.49 | 27.78 | 27.90 | 174,208 | -0.41(-1.45%) |
Oct 10, 2007 | 28.29 | 28.34 | 28.03 | 28.31 | 96,015 | +0.05(+0.19%) |
Oct 09, 2007 | 27.93 | 28.27 | 27.65 | 28.26 | 112,426 | +0.46(+1.64%) |
Oct 08, 2007 | 27.71 | 27.99 | 27.26 | 27.80 | 153,180 | -0.02(-0.08%) |
Oct 05, 2007 | 28.08 | 28.14 | 27.77 | 27.83 | 176,435 | -0.09(-0.30%) |
Oct 04, 2007 | 27.60 | 27.93 | 26.99 | 27.91 | 142,194 | +0.47(+1.72%) |
Oct 03, 2007 | 27.57 | 27.63 | 27.13 | 27.44 | 148,199 | -0.32(-1.14%) |
Oct 02, 2007 | 27.31 | 27.76 | 27.24 | 27.76 | 196,872 | +0.42(+1.53%) |
Oct 01, 2007 | 26.53 | 27.69 | 26.53 | 27.34 | 331,386 | +0.90(+3.40%) |
Sep 28, 2007 | 26.73 | 27.03 | 26.14 | 26.44 | 263,106 | -0.26(-0.96%) |
Sep 27, 2007 | 26.63 | 26.88 | 26.42 | 26.70 | 179,954 | +0.08(+0.29%) |
Sep 26, 2007 | 26.56 | 26.98 | 26.41 | 26.62 | 210,656 | +0.18(+0.67%) |
Sep 25, 2007 | 26.73 | 27.16 | 26.35 | 26.44 | 148,749 | -0.41(-1.53%) |
Sep 24, 2007 | 27.11 | 27.43 | 26.66 | 26.85 | 172,942 | -0.38(-1.39%) |
Sep 21, 2007 | 27.30 | 27.42 | 27.13 | 27.23 | 277,543 | +0.15(+0.54%) |
Sep 20, 2007 | 27.24 | 27.35 | 26.81 | 27.08 | 185,235 | -0.14(-0.51%) |
Sep 19, 2007 | 27.30 | 27.61 | 27.15 | 27.22 | 211,615 | -0.05(-0.17%) |
Sep 18, 2007 | 26.57 | 27.61 | 26.23 | 27.27 | 203,218 | +0.79(+2.98%) |
Sep 17, 2007 | 26.24 | 26.52 | 26.07 | 26.48 | 177,451 | +0.06(+0.23%) |
Sep 14, 2007 | 26.36 | 26.57 | 26.14 | 26.42 | 80,689 | -0.21(-0.79%) |
Sep 13, 2007 | 26.74 | 26.91 | 26.42 | 26.63 | 51,936 | +0.05(+0.17%) |
Sep 12, 2007 | 26.74 | 27.13 | 26.38 | 26.58 | 71,358 | -0.18(-0.67%) |
Sep 11, 2007 | 26.70 | 26.88 | 26.41 | 26.76 | 106,374 | +0.43(+1.62%) |
Sep 10, 2007 | 26.60 | 26.67 | 25.91 | 26.33 | 67,593 | -0.11(-0.41%) |
Sep 07, 2007 | 26.82 | 27.10 | 26.24 | 26.44 | 59,910 | -0.77(-2.82%) |
Sep 06, 2007 | 27.08 | 27.21 | 26.87 | 27.21 | 47,270 | +0.15(+0.57%) |
Sep 05, 2007 | 26.73 | 27.17 | 26.60 | 27.05 | 139,717 | +0.14(+0.52%) |
Sep 04, 2007 | 26.92 | 27.38 | 26.83 | 26.91 | 107,351 | -0.02(-0.06%) |
Aug 31, 2007 | 27.38 | 27.83 | 26.78 | 26.93 | 97,339 | +0.00(+0.00%) |
Aug 30, 2007 | 26.87 | 27.69 | 26.64 | 26.93 | 81,698 | -0.26(-0.94%) |
Aug 29, 2007 | 26.99 | 27.19 | 26.56 | 27.18 | 188,820 | +0.46(+1.71%) |
Aug 28, 2007 | 26.92 | 27.12 | 26.65 | 26.73 | 83,715 | -0.28(-1.03%) |
Aug 27, 2007 | 26.95 | 27.24 | 26.76 | 27.00 | 72,807 | +0.11(+0.40%) |
Aug 24, 2007 | 26.66 | 27.57 | 26.66 | 26.90 | 101,364 | +0.15(+0.55%) |
Aug 23, 2007 | 27.11 | 27.47 | 26.57 | 26.75 | 95,973 | -0.50(-1.82%) |
Aug 22, 2007 | 27.55 | 27.69 | 26.92 | 27.24 | 83,803 | -0.05(-0.17%) |
Aug 21, 2007 | 27.71 | 27.73 | 27.18 | 27.29 | 58,491 | -0.43(-1.56%) |
Aug 20, 2007 | 27.90 | 28.03 | 27.39 | 27.73 | 66,544 | -0.10(-0.36%) |
Aug 17, 2007 | 28.51 | 28.51 | 27.52 | 27.83 | 196,714 | +0.33(+1.21%) |
Aug 16, 2007 | 26.45 | 27.72 | 26.45 | 27.49 | 201,571 | +0.73(+2.72%) |
Aug 15, 2007 | 26.54 | 27.81 | 26.54 | 26.76 | 85,850 | +0.20(+0.76%) |
Aug 14, 2007 | 27.47 | 27.77 | 26.45 | 26.56 | 152,291 | -0.91(-3.30%) |
Aug 13, 2007 | 28.96 | 28.96 | 27.14 | 27.47 | 239,562 | -1.22(-4.24%) |
Aug 10, 2007 | 28.16 | 29.04 | 27.83 | 28.69 | 228,541 | +0.15(+0.52%) |
Aug 09, 2007 | 27.65 | 29.20 | 27.53 | 28.54 | 535,649 | +0.25(+0.88%) |
Aug 08, 2007 | 28.18 | 30.44 | 27.69 | 28.29 | 681,572 | +0.36(+1.28%) |
Aug 07, 2007 | 27.15 | 28.39 | 26.23 | 27.93 | 383,138 | +0.65(+2.38%) |
Aug 06, 2007 | 25.69 | 27.49 | 25.33 | 27.28 | 347,213 | +1.66(+6.50%) |
Aug 03, 2007 | 25.82 | 26.38 | 25.53 | 25.62 | 233,367 | -0.73(-2.76%) |
Aug 02, 2007 | 26.04 | 26.36 | 25.84 | 26.35 | 128,623 | +0.41(+1.58%) |