Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 28.68 | 28.99 | 28.00 | 28.86 | 393,286 | +0.32(+1.14%) |
Oct 30, 2007 | 28.31 | 28.91 | 28.05 | 28.53 | 246,012 | +0.17(+0.60%) |
Oct 29, 2007 | 28.31 | 28.60 | 27.96 | 28.36 | 236,460 | +0.09(+0.32%) |
Oct 26, 2007 | 28.90 | 28.98 | 28.06 | 28.27 | 336,643 | -0.22(-0.76%) |
Oct 25, 2007 | 28.96 | 29.14 | 28.34 | 28.49 | 230,352 | -0.32(-1.12%) |
Oct 24, 2007 | 28.72 | 29.22 | 28.33 | 28.81 | 380,514 | -0.20(-0.68%) |
Oct 23, 2007 | 28.82 | 29.14 | 28.21 | 29.01 | 550,890 | +0.41(+1.45%) |
Oct 22, 2007 | 27.01 | 28.70 | 26.32 | 28.60 | 720,711 | +1.72(+6.40%) |
Oct 19, 2007 | 27.86 | 28.10 | 26.88 | 26.88 | 507,241 | -1.08(-3.86%) |
Oct 18, 2007 | 28.14 | 28.48 | 27.81 | 27.96 | 388,177 | -0.36(-1.27%) |
Oct 17, 2007 | 28.51 | 28.80 | 28.16 | 28.32 | 608,312 | +0.11(+0.38%) |
Oct 16, 2007 | 28.59 | 28.87 | 28.14 | 28.21 | 549,224 | -0.59(-2.03%) |
Oct 15, 2007 | 29.08 | 29.12 | 28.45 | 28.79 | 363,521 | -0.33(-1.14%) |
Oct 12, 2007 | 29.27 | 29.50 | 29.03 | 29.13 | 206,806 | -0.19(-0.64%) |
Oct 11, 2007 | 29.62 | 29.96 | 29.26 | 29.32 | 699,275 | -0.25(-0.85%) |
Oct 10, 2007 | 29.58 | 29.98 | 29.49 | 29.57 | 526,233 | -0.15(-0.52%) |
Oct 09, 2007 | 29.30 | 29.93 | 29.15 | 29.72 | 451,485 | +0.43(+1.48%) |
Oct 08, 2007 | 29.29 | 29.77 | 29.05 | 29.29 | 224,243 | +0.04(+0.15%) |
Oct 05, 2007 | 29.22 | 29.53 | 28.86 | 29.24 | 364,076 | +0.28(+0.96%) |
Oct 04, 2007 | 28.49 | 29.30 | 28.30 | 28.96 | 538,228 | +0.65(+2.29%) |
Oct 03, 2007 | 28.05 | 28.39 | 27.66 | 28.32 | 552,778 | +0.23(+0.80%) |
Oct 02, 2007 | 28.09 | 28.42 | 27.99 | 28.09 | 572,548 | -0.09(-0.32%) |
Oct 01, 2007 | 27.36 | 28.58 | 27.33 | 28.18 | 516,459 | +0.86(+3.16%) |
Sep 28, 2007 | 27.11 | 27.56 | 26.99 | 27.32 | 503,242 | +0.35(+1.30%) |
Sep 27, 2007 | 26.80 | 27.00 | 26.40 | 26.97 | 1,135,989 | +0.41(+1.56%) |
Sep 26, 2007 | 26.83 | 27.00 | 26.52 | 26.55 | 566,884 | -0.15(-0.57%) |
Sep 25, 2007 | 26.57 | 27.00 | 26.47 | 26.70 | 591,540 | -0.01(-0.03%) |
Sep 24, 2007 | 26.88 | 27.12 | 26.52 | 26.71 | 960,726 | -0.18(-0.67%) |
Sep 21, 2007 | 26.99 | 27.36 | 26.38 | 26.89 | 1,439,423 | +0.15(+0.57%) |
Sep 20, 2007 | 27.10 | 27.36 | 26.38 | 26.74 | 1,179,305 | -0.28(-1.03%) |
Sep 19, 2007 | 29.26 | 29.38 | 25.90 | 27.02 | 3,029,564 | -2.92(-9.74%) |
Sep 18, 2007 | 27.99 | 30.18 | 27.99 | 29.94 | 1,370,340 | +2.19(+7.88%) |
Sep 17, 2007 | 27.30 | 27.78 | 27.20 | 27.75 | 696,832 | +0.32(+1.18%) |
Sep 14, 2007 | 27.19 | 27.55 | 27.06 | 27.43 | 578,101 | -0.02(-0.07%) |
Sep 13, 2007 | 28.02 | 28.14 | 27.36 | 27.44 | 320,316 | -0.29(-1.04%) |
Sep 12, 2007 | 27.20 | 28.05 | 27.20 | 27.73 | 483,806 | +0.46(+1.68%) |
Sep 11, 2007 | 26.72 | 27.32 | 26.70 | 27.27 | 611,310 | +0.64(+2.40%) |
Sep 10, 2007 | 27.18 | 27.28 | 26.47 | 26.63 | 596,205 | -0.47(-1.73%) |
Sep 07, 2007 | 27.52 | 27.69 | 26.92 | 27.10 | 260,007 | -0.82(-2.93%) |
Sep 06, 2007 | 27.92 | 28.09 | 27.44 | 27.92 | 407,947 | +0.05(+0.16%) |
Sep 05, 2007 | 28.85 | 28.89 | 27.66 | 27.88 | 303,211 | -0.22(-0.77%) |
Sep 04, 2007 | 28.30 | 28.34 | 28.09 | 28.09 | 488,026 | -0.18(-0.64%) |
Aug 31, 2007 | 27.75 | 28.51 | 27.60 | 28.27 | 537,562 | +1.11(+4.08%) |
Aug 30, 2007 | 26.86 | 27.45 | 26.71 | 27.16 | 236,905 | +0.00(+0.00%) |
Aug 29, 2007 | 26.88 | 27.19 | 26.63 | 27.16 | 256,786 | +0.50(+1.86%) |
Aug 28, 2007 | 27.06 | 27.26 | 26.57 | 26.67 | 278,666 | -0.54(-1.99%) |
Aug 27, 2007 | 27.06 | 27.40 | 26.92 | 27.21 | 507,352 | -0.05(-0.17%) |
Aug 24, 2007 | 27.40 | 27.68 | 26.91 | 27.25 | 771,468 | -0.14(-0.53%) |
Aug 23, 2007 | 28.51 | 28.73 | 27.33 | 27.40 | 433,826 | -1.11(-3.88%) |
Aug 22, 2007 | 28.42 | 29.16 | 28.34 | 28.51 | 265,560 | +0.30(+1.05%) |
Aug 21, 2007 | 28.15 | 28.47 | 27.71 | 28.21 | 419,720 | -0.12(-0.41%) |
Aug 20, 2007 | 28.78 | 29.28 | 27.79 | 28.33 | 411,390 | -0.28(-0.98%) |
Aug 17, 2007 | 28.65 | 29.57 | 27.91 | 28.60 | 605,424 | +1.31(+4.82%) |
Aug 16, 2007 | 27.12 | 27.81 | 26.16 | 27.29 | 691,500 | +0.04(+0.13%) |
Aug 15, 2007 | 27.52 | 28.51 | 27.22 | 27.25 | 378,848 | -0.39(-1.40%) |
Aug 14, 2007 | 29.14 | 29.31 | 27.53 | 27.64 | 434,603 | -1.63(-5.57%) |
Aug 13, 2007 | 29.78 | 30.01 | 29.17 | 29.27 | 426,718 | -0.40(-1.34%) |
Aug 10, 2007 | 30.16 | 31.47 | 29.15 | 29.67 | 1,753,742 | -0.68(-2.23%) |
Aug 09, 2007 | 28.63 | 31.46 | 27.91 | 30.34 | 1,616,463 | +1.42(+4.92%) |
Aug 08, 2007 | 28.18 | 31.00 | 28.06 | 28.92 | 1,306,699 | +1.22(+4.39%) |
Aug 07, 2007 | 26.57 | 27.92 | 26.38 | 27.70 | 784,130 | +1.13(+4.27%) |
Aug 06, 2007 | 26.43 | 26.65 | 25.40 | 26.57 | 1,140,210 | +0.69(+2.68%) |
Aug 03, 2007 | 26.24 | 26.86 | 25.82 | 25.88 | 641,409 | -0.98(-3.65%) |
Aug 02, 2007 | 26.55 | 27.19 | 26.34 | 26.86 | 405,171 | +0.41(+1.53%) |