Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 33.15 | 33.84 | 33.00 | 33.64 | 1,825,577 | +0.69(+2.09%) |
Oct 30, 2007 | 33.08 | 33.14 | 32.92 | 32.95 | 974,145 | -0.51(-1.52%) |
Oct 29, 2007 | 33.07 | 33.50 | 33.07 | 33.45 | 1,421,215 | +0.53(+1.61%) |
Oct 26, 2007 | 32.45 | 32.92 | 32.45 | 32.92 | 957,387 | +1.07(+3.36%) |
Oct 25, 2007 | 31.81 | 31.92 | 31.45 | 31.86 | 1,036,854 | +0.29(+0.91%) |
Oct 24, 2007 | 31.45 | 31.64 | 30.83 | 31.57 | 982,254 | -0.12(-0.37%) |
Oct 23, 2007 | 31.62 | 31.77 | 31.23 | 31.69 | 1,167,137 | +0.75(+2.42%) |
Oct 22, 2007 | 30.21 | 30.94 | 30.05 | 30.94 | 2,311,569 | +0.09(+0.28%) |
Oct 19, 2007 | 31.90 | 31.92 | 30.81 | 30.85 | 1,043,882 | -1.07(-3.37%) |
Oct 18, 2007 | 31.62 | 32.00 | 31.57 | 31.93 | 2,311,569 | +0.34(+1.08%) |
Oct 17, 2007 | 31.85 | 31.88 | 31.07 | 31.59 | 3,023,528 | +0.47(+1.52%) |
Oct 16, 2007 | 31.39 | 31.43 | 31.00 | 31.11 | 2,399,685 | -0.75(-2.36%) |
Oct 15, 2007 | 32.36 | 32.36 | 31.61 | 31.87 | 2,632,556 | -0.61(-1.89%) |
Oct 12, 2007 | 32.12 | 32.48 | 32.08 | 32.48 | 843,322 | +0.40(+1.26%) |
Oct 11, 2007 | 32.25 | 32.76 | 31.77 | 32.08 | 1,735,839 | +0.15(+0.46%) |
Oct 10, 2007 | 31.89 | 32.00 | 31.67 | 31.93 | 1,339,585 | -0.15(-0.46%) |
Oct 09, 2007 | 31.51 | 32.10 | 31.51 | 32.08 | 1,102,266 | +0.86(+2.76%) |
Oct 08, 2007 | 31.47 | 31.47 | 31.18 | 31.22 | 1,723,757 | -0.52(-1.65%) |
Oct 05, 2007 | 31.52 | 31.84 | 31.49 | 31.74 | 1,493,654 | +0.76(+2.47%) |
Oct 04, 2007 | 30.87 | 31.07 | 30.75 | 30.98 | 727,095 | +0.17(+0.54%) |
Oct 03, 2007 | 31.20 | 31.23 | 30.76 | 30.81 | 1,256,875 | -0.48(-1.54%) |
Oct 02, 2007 | 31.42 | 31.42 | 31.10 | 31.29 | 3,534,387 | -0.14(-0.44%) |
Oct 01, 2007 | 30.94 | 31.55 | 30.92 | 31.43 | 1,460,678 | +0.67(+2.16%) |
Sep 28, 2007 | 30.80 | 30.81 | 30.57 | 30.76 | 504,371 | +0.17(+0.57%) |
Sep 27, 2007 | 30.55 | 30.66 | 30.39 | 30.59 | 1,164,434 | +0.27(+0.88%) |
Sep 26, 2007 | 30.15 | 30.38 | 30.11 | 30.32 | 1,893,124 | +0.29(+0.96%) |
Sep 25, 2007 | 29.62 | 30.03 | 29.55 | 30.03 | 994,147 | +0.32(+1.08%) |
Sep 24, 2007 | 29.84 | 29.90 | 29.60 | 29.71 | 827,645 | +0.39(+1.34%) |
Sep 21, 2007 | 29.42 | 29.51 | 29.32 | 29.32 | 1,469,327 | +0.21(+0.73%) |
Sep 20, 2007 | 29.24 | 29.38 | 29.07 | 29.11 | 1,286,067 | -0.07(-0.25%) |
Sep 19, 2007 | 29.16 | 29.45 | 29.07 | 29.18 | 1,689,889 | +0.38(+1.30%) |
Sep 18, 2007 | 27.91 | 28.87 | 27.73 | 28.81 | 1,452,028 | +1.12(+4.06%) |
Sep 17, 2007 | 27.82 | 28.03 | 27.64 | 27.68 | 1,172,478 | -0.62(-2.19%) |
Sep 14, 2007 | 28.07 | 28.32 | 27.96 | 28.30 | 628,372 | +0.04(+0.13%) |
Sep 13, 2007 | 28.05 | 28.36 | 28.01 | 28.27 | 588,704 | +0.24(+0.86%) |
Sep 12, 2007 | 27.75 | 28.16 | 27.65 | 28.02 | 1,264,443 | +0.04(+0.16%) |
Sep 11, 2007 | 27.53 | 28.01 | 27.48 | 27.98 | 1,101,184 | +0.79(+2.91%) |
Sep 10, 2007 | 27.27 | 27.37 | 26.79 | 27.19 | 709,796 | +0.18(+0.66%) |
Sep 07, 2007 | 27.17 | 27.17 | 26.77 | 27.01 | 591,947 | -0.46(-1.68%) |
Sep 06, 2007 | 27.27 | 27.50 | 27.03 | 27.47 | 422,201 | +0.53(+1.98%) |
Sep 05, 2007 | 27.18 | 27.19 | 26.78 | 26.94 | 1,601,772 | -0.58(-2.10%) |
Sep 04, 2007 | 27.21 | 27.64 | 27.18 | 27.51 | 2,734,312 | +0.48(+1.77%) |
Aug 31, 2007 | 26.86 | 27.20 | 26.86 | 27.04 | 1,386,076 | +0.69(+2.60%) |
Aug 30, 2007 | 26.27 | 26.70 | 26.19 | 26.35 | 1,066,587 | -0.51(-1.91%) |
Aug 29, 2007 | 26.23 | 26.87 | 26.22 | 26.86 | 915,762 | +1.02(+3.94%) |
Aug 28, 2007 | 26.56 | 26.64 | 25.74 | 25.84 | 1,381,751 | -0.94(-3.52%) |
Aug 27, 2007 | 26.94 | 27.00 | 26.78 | 26.79 | 1,583,392 | -0.20(-0.73%) |
Aug 24, 2007 | 26.44 | 26.98 | 26.34 | 26.98 | 1,927,749 | +0.53(+2.00%) |
Aug 23, 2007 | 26.58 | 26.61 | 26.11 | 26.45 | 1,913,153 | +0.55(+2.11%) |
Aug 22, 2007 | 25.72 | 26.01 | 25.68 | 25.91 | 1,589,879 | +0.88(+3.52%) |
Aug 21, 2007 | 24.79 | 25.19 | 24.77 | 25.03 | 1,752,057 | -0.13(-0.52%) |
Aug 20, 2007 | 25.09 | 25.31 | 24.63 | 25.16 | 5,378,345 | +0.60(+2.45%) |
Aug 17, 2007 | 24.46 | 24.97 | 24.00 | 24.56 | 4,766,395 | +0.77(+3.23%) |
Aug 16, 2007 | 23.45 | 24.01 | 22.42 | 23.79 | 5,164,271 | -0.66(-2.72%) |
Aug 15, 2007 | 24.97 | 25.36 | 24.45 | 24.45 | 2,731,609 | -1.13(-4.42%) |
Aug 14, 2007 | 26.23 | 26.23 | 25.51 | 25.58 | 862,784 | -0.74(-2.81%) |
Aug 13, 2007 | 26.62 | 26.63 | 26.27 | 26.32 | 3,491,680 | +0.26(+0.99%) |
Aug 10, 2007 | 25.86 | 26.23 | 25.56 | 26.06 | 1,665,021 | -0.25(-0.96%) |
Aug 09, 2007 | 26.47 | 26.89 | 26.27 | 26.32 | 1,173,083 | -0.95(-3.49%) |
Aug 08, 2007 | 27.13 | 27.42 | 27.03 | 27.27 | 1,193,085 | +0.75(+2.83%) |
Aug 07, 2007 | 26.22 | 26.63 | 26.12 | 26.52 | 777,370 | +0.03(+0.10%) |
Aug 06, 2007 | 26.23 | 26.51 | 25.84 | 26.49 | 1,559,606 | +0.49(+1.88%) |
Aug 03, 2007 | 26.25 | 26.82 | 25.98 | 26.00 | 994,688 | -0.82(-3.04%) |
Aug 02, 2007 | 26.66 | 26.86 | 26.59 | 26.82 | 1,317,962 | +0.18(+0.69%) |