Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 28.65 | 29.05 | 28.64 | 28.95 | 5,500 | +0.45(+1.58%) |
Oct 30, 2007 | 28.68 | 28.77 | 28.50 | 28.50 | 10,600 | -0.15(-0.52%) |
Oct 29, 2007 | 28.75 | 28.85 | 28.60 | 28.65 | 10,600 | +0.13(+0.46%) |
Oct 26, 2007 | 28.22 | 28.57 | 28.22 | 28.52 | 7,600 | +0.62(+2.22%) |
Oct 25, 2007 | 28.24 | 28.30 | 27.75 | 27.90 | 10,300 | -0.21(-0.75%) |
Oct 24, 2007 | 28.34 | 28.34 | 27.72 | 28.11 | 27,700 | -0.52(-1.82%) |
Oct 23, 2007 | 28.58 | 28.66 | 28.40 | 28.63 | 10,100 | +0.19(+0.67%) |
Oct 22, 2007 | 27.88 | 28.44 | 27.88 | 28.44 | 13,600 | +0.19(+0.67%) |
Oct 19, 2007 | 28.86 | 28.86 | 28.21 | 28.25 | 28,700 | -0.67(-2.31%) |
Oct 18, 2007 | 28.87 | 29.02 | 28.82 | 28.92 | 7,600 | -0.04(-0.14%) |
Oct 17, 2007 | 29.01 | 29.07 | 28.70 | 28.96 | 3,900 | +0.26(+0.90%) |
Oct 16, 2007 | 28.82 | 28.90 | 28.70 | 28.70 | 12,600 | -0.26(-0.89%) |
Oct 15, 2007 | 29.13 | 29.15 | 28.83 | 28.96 | 10,400 | -0.07(-0.26%) |
Oct 12, 2007 | 28.91 | 29.19 | 28.91 | 29.04 | 12,000 | +0.46(+1.59%) |
Oct 11, 2007 | 29.15 | 29.23 | 28.56 | 28.58 | 14,400 | -0.48(-1.65%) |
Oct 10, 2007 | 28.91 | 29.08 | 28.86 | 29.06 | 12,400 | +0.15(+0.52%) |
Oct 09, 2007 | 28.85 | 28.92 | 28.72 | 28.91 | 11,100 | +0.11(+0.38%) |
Oct 08, 2007 | 28.87 | 28.90 | 28.69 | 28.80 | 31,300 | -0.00(-0.00%) |
Oct 05, 2007 | 28.58 | 28.93 | 28.58 | 28.80 | 22,000 | +0.42(+1.48%) |
Oct 04, 2007 | 28.30 | 28.39 | 28.19 | 28.38 | 79,700 | +0.19(+0.67%) |
Oct 03, 2007 | 28.29 | 28.30 | 28.10 | 28.19 | 60,100 | -0.21(-0.75%) |
Oct 02, 2007 | 28.35 | 28.42 | 28.29 | 28.40 | 43,000 | +0.19(+0.68%) |
Oct 01, 2007 | 27.96 | 28.28 | 27.96 | 28.21 | 31,200 | +0.57(+2.06%) |
Sep 28, 2007 | 27.95 | 27.95 | 27.64 | 27.64 | 7,200 | -0.28(-1.00%) |
Sep 27, 2007 | 27.97 | 27.97 | 27.81 | 27.92 | 3,600 | +0.11(+0.40%) |
Sep 26, 2007 | 27.91 | 27.98 | 27.75 | 27.81 | 12,500 | +0.08(+0.29%) |
Sep 25, 2007 | 27.44 | 27.79 | 27.43 | 27.73 | 9,100 | +0.19(+0.69%) |
Sep 24, 2007 | 27.74 | 27.82 | 27.50 | 27.54 | 18,900 | -0.27(-0.97%) |
Sep 21, 2007 | 27.94 | 28.00 | 27.81 | 27.81 | 16,800 | +0.00(+0.00%) |
Sep 20, 2007 | 27.80 | 27.85 | 27.72 | 27.81 | 3,800 | -0.01(-0.04%) |
Sep 19, 2007 | 27.70 | 28.01 | 27.66 | 27.82 | 17,200 | +0.45(+1.64%) |
Sep 18, 2007 | 27.00 | 27.42 | 26.97 | 27.37 | 8,700 | +0.46(+1.71%) |
Sep 17, 2007 | 26.94 | 26.94 | 26.81 | 26.91 | 3,800 | -0.09(-0.33%) |
Sep 14, 2007 | 26.74 | 27.00 | 26.74 | 27.00 | 9,700 | +0.00(+0.00%) |
Sep 13, 2007 | 27.08 | 27.23 | 27.00 | 27.00 | 6,400 | -0.11(-0.41%) |
Sep 12, 2007 | 27.11 | 27.30 | 27.10 | 27.11 | 6,600 | +0.01(+0.04%) |
Sep 11, 2007 | 26.96 | 27.16 | 26.96 | 27.10 | 3,100 | +0.34(+1.27%) |
Sep 10, 2007 | 27.05 | 27.05 | 26.54 | 26.76 | 9,300 | -0.05(-0.19%) |
Sep 07, 2007 | 26.97 | 27.02 | 26.79 | 26.81 | 5,500 | -0.55(-2.01%) |
Sep 06, 2007 | 27.36 | 27.40 | 27.12 | 27.36 | 19,100 | +0.10(+0.37%) |
Sep 05, 2007 | 27.42 | 27.50 | 27.24 | 27.26 | 19,100 | -0.36(-1.30%) |
Sep 04, 2007 | 27.27 | 27.72 | 27.27 | 27.62 | 16,500 | +0.22(+0.80%) |
Aug 31, 2007 | 27.20 | 27.40 | 27.14 | 27.40 | 10,700 | +0.40(+1.48%) |
Aug 30, 2007 | 26.90 | 27.24 | 26.90 | 27.00 | 75,800 | +0.07(+0.26%) |
Aug 29, 2007 | 26.62 | 26.97 | 26.56 | 26.93 | 27,700 | +0.55(+2.08%) |
Aug 28, 2007 | 26.81 | 26.81 | 26.38 | 26.38 | 14,300 | -0.61(-2.26%) |
Aug 27, 2007 | 27.18 | 27.18 | 26.99 | 26.99 | 10,100 | -0.25(-0.92%) |
Aug 24, 2007 | 26.94 | 27.24 | 26.94 | 27.24 | 15,000 | +0.29(+1.08%) |
Aug 23, 2007 | 27.16 | 27.16 | 26.90 | 26.95 | 10,500 | -0.19(-0.70%) |
Aug 22, 2007 | 27.07 | 27.14 | 26.94 | 27.14 | 16,700 | +0.37(+1.38%) |
Aug 21, 2007 | 26.69 | 26.90 | 26.60 | 26.77 | 3,500 | +0.23(+0.87%) |
Aug 20, 2007 | 26.56 | 26.59 | 26.44 | 26.54 | 10,000 | -0.10(-0.38%) |
Aug 17, 2007 | 26.40 | 26.64 | 26.17 | 26.64 | 11,600 | +0.60(+2.30%) |
Aug 16, 2007 | 25.96 | 26.09 | 25.35 | 26.04 | 101,300 | -0.21(-0.80%) |
Aug 15, 2007 | 26.36 | 26.65 | 26.25 | 26.25 | 5,300 | -0.15(-0.57%) |
Aug 14, 2007 | 26.96 | 27.01 | 26.39 | 26.40 | 26,500 | -0.53(-1.97%) |
Aug 13, 2007 | 26.97 | 27.24 | 26.90 | 26.93 | 17,200 | +0.30(+1.13%) |
Aug 10, 2007 | 25.39 | 26.76 | 25.37 | 26.63 | 12,000 | +0.81(+3.14%) |
Aug 09, 2007 | 26.22 | 26.47 | 25.82 | 25.82 | 43,500 | -0.92(-3.44%) |
Aug 08, 2007 | 26.94 | 27.01 | 26.53 | 26.74 | 30,500 | +0.01(+0.04%) |
Aug 07, 2007 | 26.64 | 26.84 | 26.34 | 26.73 | 11,400 | -0.11(-0.41%) |
Aug 06, 2007 | 26.65 | 26.84 | 26.32 | 26.84 | 40,400 | +0.15(+0.55%) |
Aug 03, 2007 | 27.00 | 27.48 | 26.65 | 26.69 | 24,100 | -0.79(-2.86%) |
Aug 02, 2007 | 27.36 | 27.52 | 27.34 | 27.48 | 9,300 | +0.20(+0.73%) |