Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 27.22 | 27.70 | 26.59 | 27.68 | 995,646 | +0.73(+2.69%) |
Oct 30, 2007 | 27.57 | 27.73 | 26.84 | 26.95 | 707,208 | -0.52(-1.89%) |
Oct 29, 2007 | 26.29 | 27.50 | 26.23 | 27.48 | 1,704,616 | +1.28(+4.87%) |
Oct 26, 2007 | 25.91 | 26.44 | 25.65 | 26.20 | 784,268 | +0.57(+2.22%) |
Oct 25, 2007 | 26.11 | 26.24 | 25.52 | 25.63 | 895,188 | -0.45(-1.73%) |
Oct 24, 2007 | 26.04 | 26.30 | 25.50 | 26.08 | 883,492 | -0.21(-0.78%) |
Oct 23, 2007 | 26.15 | 26.53 | 25.90 | 26.29 | 1,189,584 | +0.39(+1.49%) |
Oct 22, 2007 | 25.32 | 26.20 | 24.87 | 25.90 | 2,029,000 | +0.44(+1.73%) |
Oct 19, 2007 | 26.06 | 26.10 | 25.39 | 25.46 | 1,532,612 | -0.58(-2.23%) |
Oct 18, 2007 | 26.62 | 26.63 | 25.61 | 26.04 | 1,908,628 | -0.62(-2.31%) |
Oct 17, 2007 | 27.75 | 27.75 | 26.42 | 26.66 | 1,550,032 | -0.72(-2.63%) |
Oct 16, 2007 | 27.64 | 27.75 | 27.32 | 27.38 | 833,006 | -0.19(-0.69%) |
Oct 15, 2007 | 27.59 | 27.86 | 27.30 | 27.57 | 1,385,962 | +0.26(+0.95%) |
Oct 12, 2007 | 27.39 | 27.66 | 26.75 | 27.30 | 1,969,246 | -0.31(-1.12%) |
Oct 11, 2007 | 28.79 | 28.88 | 27.32 | 27.61 | 2,664,258 | -1.53(-5.25%) |
Oct 10, 2007 | 28.93 | 29.41 | 28.84 | 29.14 | 1,243,042 | +0.01(+0.03%) |
Oct 09, 2007 | 29.55 | 29.59 | 28.94 | 29.14 | 1,377,040 | -0.28(-0.95%) |
Oct 08, 2007 | 28.95 | 29.43 | 28.45 | 29.41 | 1,473,726 | +0.52(+1.82%) |
Oct 05, 2007 | 28.16 | 29.10 | 28.12 | 28.89 | 1,947,842 | +0.98(+3.51%) |
Oct 04, 2007 | 27.66 | 28.18 | 27.29 | 27.91 | 1,311,738 | +0.41(+1.51%) |
Oct 03, 2007 | 27.02 | 27.94 | 27.02 | 27.50 | 948,468 | +0.26(+0.95%) |
Oct 02, 2007 | 27.34 | 27.55 | 26.92 | 27.23 | 1,463,182 | -0.12(-0.46%) |
Oct 01, 2007 | 26.16 | 27.73 | 25.98 | 27.36 | 2,770,052 | +1.29(+4.93%) |
Sep 28, 2007 | 25.98 | 26.46 | 25.85 | 26.07 | 1,150,392 | +0.06(+0.25%) |
Sep 27, 2007 | 25.60 | 26.32 | 25.34 | 26.01 | 2,111,158 | +0.47(+1.84%) |
Sep 26, 2007 | 25.00 | 25.80 | 24.80 | 25.54 | 1,665,432 | +0.54(+2.18%) |
Sep 25, 2007 | 24.75 | 25.00 | 24.27 | 25.00 | 1,247,506 | +0.25(+0.99%) |
Sep 24, 2007 | 23.29 | 24.95 | 23.29 | 24.75 | 2,156,134 | +1.57(+6.75%) |
Sep 21, 2007 | 23.25 | 23.37 | 22.96 | 23.18 | 1,834,062 | +0.10(+0.43%) |
Sep 20, 2007 | 23.36 | 23.54 | 22.98 | 23.09 | 796,584 | -0.34(-1.45%) |
Sep 19, 2007 | 23.02 | 23.66 | 22.99 | 23.43 | 1,575,232 | +0.48(+2.09%) |
Sep 18, 2007 | 22.88 | 23.00 | 22.36 | 22.95 | 1,839,274 | -0.04(-0.20%) |
Sep 17, 2007 | 23.56 | 23.65 | 22.98 | 22.99 | 1,223,350 | -0.56(-2.38%) |
Sep 14, 2007 | 23.21 | 23.77 | 23.14 | 23.55 | 1,056,394 | -0.01(-0.04%) |
Sep 13, 2007 | 23.61 | 23.94 | 23.40 | 23.56 | 1,153,512 | +0.02(+0.11%) |
Sep 12, 2007 | 23.17 | 23.82 | 23.04 | 23.54 | 1,077,456 | +0.34(+1.47%) |
Sep 11, 2007 | 22.66 | 23.20 | 22.54 | 23.20 | 845,606 | +0.41(+1.80%) |
Sep 10, 2007 | 22.95 | 23.02 | 22.35 | 22.79 | 648,306 | -0.11(-0.50%) |
Sep 07, 2007 | 22.32 | 23.00 | 22.05 | 22.90 | 1,287,500 | +0.27(+1.19%) |
Sep 06, 2007 | 22.38 | 22.91 | 22.38 | 22.63 | 746,382 | +0.27(+1.21%) |
Sep 05, 2007 | 22.07 | 22.55 | 22.02 | 22.36 | 1,220,020 | +0.20(+0.93%) |
Sep 04, 2007 | 22.00 | 22.38 | 21.89 | 22.16 | 827,158 | +0.18(+0.80%) |
Aug 31, 2007 | 21.70 | 22.32 | 21.70 | 21.98 | 1,122,448 | +0.32(+1.45%) |
Aug 30, 2007 | 21.18 | 21.72 | 21.14 | 21.66 | 593,082 | +0.23(+1.10%) |
Aug 29, 2007 | 20.86 | 21.45 | 20.63 | 21.43 | 797,192 | +0.77(+3.70%) |
Aug 28, 2007 | 21.05 | 21.24 | 20.62 | 20.66 | 1,080,250 | -0.55(-2.62%) |
Aug 27, 2007 | 20.93 | 21.38 | 20.82 | 21.22 | 1,006,598 | -0.12(-0.59%) |
Aug 24, 2007 | 21.48 | 21.57 | 21.21 | 21.34 | 978,606 | -0.14(-0.67%) |
Aug 23, 2007 | 21.39 | 21.61 | 21.34 | 21.49 | 657,084 | +0.16(+0.77%) |
Aug 22, 2007 | 21.23 | 21.44 | 21.11 | 21.32 | 1,276,656 | +0.31(+1.48%) |
Aug 21, 2007 | 21.18 | 22.30 | 20.91 | 21.02 | 1,741,456 | -0.54(-2.53%) |
Aug 20, 2007 | 20.89 | 21.60 | 20.75 | 21.56 | 851,922 | +0.67(+3.21%) |
Aug 17, 2007 | 20.89 | 21.14 | 20.69 | 20.89 | 1,440,244 | +0.61(+2.98%) |
Aug 16, 2007 | 20.30 | 20.62 | 19.79 | 20.29 | 1,433,932 | +0.05(+0.25%) |
Aug 15, 2007 | 20.54 | 21.30 | 20.23 | 20.23 | 1,071,376 | -0.28(-1.34%) |
Aug 14, 2007 | 20.30 | 21.11 | 20.30 | 20.51 | 923,082 | +0.10(+0.49%) |
Aug 13, 2007 | 20.91 | 21.18 | 20.17 | 20.41 | 1,336,636 | -0.37(-1.78%) |
Aug 10, 2007 | 21.88 | 22.09 | 19.95 | 20.78 | 2,839,464 | -1.53(-6.86%) |
Aug 09, 2007 | 22.01 | 24.10 | 21.82 | 22.31 | 4,634,174 | -0.02(-0.09%) |
Aug 08, 2007 | 21.82 | 22.40 | 21.64 | 22.33 | 2,682,592 | +0.78(+3.62%) |
Aug 07, 2007 | 19.86 | 21.95 | 19.86 | 21.55 | 3,954,646 | +1.57(+7.88%) |
Aug 06, 2007 | 18.97 | 20.11 | 18.59 | 19.98 | 1,529,912 | +1.05(+5.55%) |
Aug 03, 2007 | 19.07 | 19.48 | 18.65 | 18.93 | 1,092,398 | +0.19(+1.01%) |
Aug 02, 2007 | 18.44 | 18.75 | 18.29 | 18.73 | 665,392 | +0.33(+1.79%) |