Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 29.08 | 29.46 | 28.67 | 29.26 | 1,250,009 | +0.50(+1.74%) |
Oct 30, 2007 | 29.36 | 29.42 | 28.73 | 28.76 | 1,099,014 | -0.88(-2.97%) |
Oct 29, 2007 | 29.65 | 29.80 | 29.58 | 29.64 | 300,183 | +0.21(+0.72%) |
Oct 26, 2007 | 29.56 | 29.65 | 29.32 | 29.42 | 344,035 | +0.30(+1.02%) |
Oct 25, 2007 | 29.09 | 29.28 | 28.84 | 29.13 | 605,791 | +0.15(+0.50%) |
Oct 24, 2007 | 28.63 | 29.01 | 28.42 | 28.98 | 728,305 | +0.30(+1.04%) |
Oct 23, 2007 | 28.68 | 28.82 | 28.24 | 28.68 | 1,028,037 | +0.34(+1.19%) |
Oct 22, 2007 | 28.28 | 28.43 | 27.97 | 28.35 | 496,387 | -0.38(-1.33%) |
Oct 19, 2007 | 29.64 | 29.64 | 28.72 | 28.73 | 667,726 | -1.34(-4.46%) |
Oct 18, 2007 | 29.92 | 30.08 | 29.81 | 30.07 | 141,502 | +0.13(+0.43%) |
Oct 17, 2007 | 30.12 | 30.23 | 29.61 | 29.94 | 1,158,689 | -0.19(-0.62%) |
Oct 16, 2007 | 29.98 | 30.22 | 29.93 | 30.13 | 235,083 | +0.02(+0.08%) |
Oct 15, 2007 | 29.94 | 30.19 | 29.91 | 30.11 | 352,624 | +0.42(+1.42%) |
Oct 12, 2007 | 29.51 | 29.80 | 29.49 | 29.68 | 216,547 | +0.19(+0.66%) |
Oct 11, 2007 | 29.74 | 30.05 | 29.19 | 29.49 | 535,266 | +0.81(+2.83%) |
Oct 10, 2007 | 28.68 | 28.68 | 28.68 | 28.68 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 28.68 | 28.68 | 28.68 | 28.68 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 28.71 | 28.81 | 28.61 | 28.68 | 1,859,418 | -0.27(-0.92%) |
Oct 05, 2007 | 28.97 | 29.03 | 28.78 | 28.94 | 191,231 | +0.07(+0.25%) |
Oct 04, 2007 | 28.68 | 28.95 | 28.38 | 28.87 | 728,758 | +0.13(+0.44%) |
Oct 03, 2007 | 28.83 | 28.84 | 28.51 | 28.74 | 132,912 | -0.22(-0.75%) |
Oct 02, 2007 | 29.19 | 29.19 | 28.67 | 28.96 | 1,045,216 | -0.32(-1.10%) |
Oct 01, 2007 | 28.90 | 29.32 | 28.88 | 29.28 | 226,493 | +0.43(+1.49%) |
Sep 28, 2007 | 29.09 | 29.30 | 28.79 | 28.85 | 183,093 | -0.17(-0.59%) |
Sep 27, 2007 | 28.98 | 29.07 | 28.85 | 29.02 | 449,370 | +0.32(+1.11%) |
Sep 26, 2007 | 28.98 | 28.98 | 28.38 | 28.70 | 703,441 | +0.01(+0.03%) |
Sep 25, 2007 | 28.60 | 28.70 | 28.45 | 28.70 | 1,653,268 | -0.34(-1.18%) |
Sep 24, 2007 | 29.24 | 29.30 | 28.93 | 29.04 | 646,026 | -0.21(-0.70%) |
Sep 21, 2007 | 29.22 | 29.42 | 29.22 | 29.24 | 201,177 | +0.19(+0.65%) |
Sep 20, 2007 | 29.00 | 29.13 | 28.87 | 29.05 | 219,712 | +0.09(+0.31%) |
Sep 19, 2007 | 29.00 | 29.23 | 28.85 | 28.97 | 440,781 | +0.28(+0.96%) |
Sep 18, 2007 | 27.92 | 28.80 | 27.85 | 28.69 | 546,568 | +0.81(+2.91%) |
Sep 17, 2007 | 27.93 | 28.07 | 27.80 | 27.88 | 443,945 | -0.04(-0.14%) |
Sep 14, 2007 | 27.65 | 28.03 | 27.62 | 27.92 | 654,164 | +0.06(+0.23%) |
Sep 13, 2007 | 27.71 | 27.99 | 27.71 | 27.85 | 189,422 | +0.20(+0.72%) |
Sep 12, 2007 | 27.46 | 27.79 | 27.43 | 27.65 | 682,193 | +0.27(+0.98%) |
Sep 11, 2007 | 27.07 | 27.47 | 26.81 | 27.39 | 268,537 | +0.41(+1.53%) |
Sep 10, 2007 | 27.20 | 27.20 | 26.47 | 26.98 | 947,114 | -0.14(-0.53%) |
Sep 07, 2007 | 27.14 | 27.29 | 26.97 | 27.12 | 178,572 | -0.39(-1.42%) |
Sep 06, 2007 | 27.63 | 27.65 | 27.33 | 27.51 | 254,522 | +0.17(+0.61%) |
Sep 05, 2007 | 27.32 | 27.38 | 27.14 | 27.34 | 232,370 | -0.03(-0.12%) |
Sep 04, 2007 | 26.77 | 27.56 | 26.77 | 27.38 | 832,285 | +0.66(+2.48%) |
Aug 31, 2007 | 26.86 | 27.02 | 26.71 | 26.71 | 603,983 | +0.20(+0.76%) |
Aug 30, 2007 | 26.27 | 26.67 | 26.24 | 26.51 | 142,406 | +0.04(+0.13%) |
Aug 29, 2007 | 25.84 | 26.61 | 25.84 | 26.48 | 461,576 | +0.73(+2.83%) |
Aug 28, 2007 | 26.29 | 26.29 | 25.71 | 25.75 | 154,612 | -0.63(-2.38%) |
Aug 27, 2007 | 26.46 | 26.50 | 26.22 | 26.38 | 343,583 | -0.21(-0.81%) |
Aug 24, 2007 | 26.22 | 26.62 | 26.19 | 26.59 | 297,922 | +0.54(+2.05%) |
Aug 23, 2007 | 26.13 | 26.19 | 25.77 | 26.06 | 770,801 | +0.20(+0.77%) |
Aug 22, 2007 | 25.88 | 25.96 | 25.69 | 25.86 | 445,301 | +0.27(+1.04%) |
Aug 21, 2007 | 25.70 | 25.99 | 25.41 | 25.59 | 411,847 | -0.39(-1.52%) |
Aug 20, 2007 | 25.77 | 26.11 | 25.39 | 25.99 | 721,072 | +0.19(+0.75%) |
Aug 17, 2007 | 25.88 | 26.01 | 25.35 | 25.79 | 766,149 | +0.79(+3.18%) |
Aug 16, 2007 | 24.82 | 25.09 | 24.17 | 25.00 | 1,354,147 | -0.15(-0.61%) |
Aug 15, 2007 | 25.80 | 26.06 | 25.14 | 25.15 | 372,516 | -0.67(-2.58%) |
Aug 14, 2007 | 26.26 | 26.26 | 25.74 | 25.82 | 266,276 | -0.19(-0.75%) |
Aug 13, 2007 | 26.48 | 26.50 | 25.94 | 26.01 | 345,843 | -0.04(-0.17%) |
Aug 10, 2007 | 25.58 | 26.29 | 25.27 | 26.06 | 769,445 | +0.17(+0.68%) |
Aug 09, 2007 | 25.99 | 26.59 | 25.80 | 25.88 | 1,071,889 | -0.63(-2.38%) |
Aug 08, 2007 | 26.19 | 26.86 | 26.19 | 26.51 | 971,978 | +0.38(+1.46%) |
Aug 07, 2007 | 25.33 | 26.30 | 25.33 | 26.13 | 1,059,230 | +0.60(+2.36%) |
Aug 06, 2007 | 25.37 | 25.62 | 24.71 | 25.53 | 2,183,041 | -0.03(-0.13%) |
Aug 03, 2007 | 25.76 | 26.36 | 25.37 | 25.56 | 1,784,824 | -0.79(-3.00%) |
Aug 02, 2007 | 26.57 | 26.74 | 25.98 | 26.36 | 418,176 | -0.19(-0.72%) |