Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 36.10 | 38.50 | 35.80 | 37.38 | 87,700 | +1.51(+4.21%) |
Oct 30, 2007 | 35.00 | 36.26 | 34.51 | 35.87 | 21,900 | +0.84(+2.40%) |
Oct 29, 2007 | 34.34 | 37.29 | 34.34 | 35.03 | 53,000 | +0.33(+0.95%) |
Oct 26, 2007 | 35.07 | 35.50 | 33.23 | 34.70 | 50,600 | -0.28(-0.80%) |
Oct 25, 2007 | 35.45 | 35.70 | 34.40 | 34.98 | 52,300 | -0.22(-0.63%) |
Oct 24, 2007 | 33.69 | 35.79 | 33.25 | 35.20 | 47,700 | +1.51(+4.48%) |
Oct 23, 2007 | 34.15 | 35.00 | 33.06 | 33.69 | 62,000 | -0.51(-1.49%) |
Oct 22, 2007 | 32.75 | 35.00 | 32.55 | 34.20 | 80,900 | +1.23(+3.73%) |
Oct 19, 2007 | 33.70 | 33.70 | 32.19 | 32.97 | 113,200 | -0.88(-2.60%) |
Oct 18, 2007 | 34.45 | 35.30 | 33.73 | 33.85 | 96,300 | -0.77(-2.22%) |
Oct 17, 2007 | 34.30 | 34.92 | 33.52 | 34.62 | 54,900 | +0.45(+1.32%) |
Oct 16, 2007 | 36.40 | 36.50 | 34.09 | 34.17 | 110,400 | -1.98(-5.48%) |
Oct 15, 2007 | 35.70 | 36.57 | 35.47 | 36.15 | 122,900 | +0.05(+0.14%) |
Oct 12, 2007 | 36.20 | 36.74 | 35.72 | 36.10 | 88,300 | +0.05(+0.14%) |
Oct 11, 2007 | 36.59 | 37.28 | 35.91 | 36.05 | 104,300 | -0.54(-1.48%) |
Oct 10, 2007 | 37.87 | 38.15 | 36.00 | 36.59 | 100,600 | -1.28(-3.38%) |
Oct 09, 2007 | 34.59 | 38.00 | 34.50 | 37.87 | 285,400 | +3.47(+10.09%) |
Oct 08, 2007 | 30.00 | 34.62 | 29.97 | 34.40 | 215,400 | +5.40(+18.62%) |
Oct 05, 2007 | 29.05 | 29.94 | 28.70 | 29.00 | 60,600 | +0.31(+1.08%) |
Oct 04, 2007 | 28.82 | 29.39 | 28.23 | 28.69 | 88,700 | -0.05(-0.17%) |
Oct 03, 2007 | 29.10 | 30.11 | 28.51 | 28.74 | 92,600 | +0.17(+0.60%) |
Oct 02, 2007 | 27.25 | 29.55 | 27.25 | 28.57 | 121,500 | +1.07(+3.89%) |
Oct 01, 2007 | 26.85 | 29.11 | 26.85 | 27.50 | 103,000 | +0.70(+2.61%) |
Sep 28, 2007 | 26.84 | 28.70 | 26.75 | 26.80 | 110,200 | -0.02(-0.07%) |
Sep 27, 2007 | 26.85 | 28.25 | 26.66 | 26.82 | 146,600 | +0.14(+0.52%) |
Sep 26, 2007 | 26.64 | 27.23 | 26.57 | 26.68 | 87,300 | +0.02(+0.08%) |
Sep 25, 2007 | 26.17 | 27.25 | 26.17 | 26.66 | 121,200 | -0.03(-0.11%) |
Sep 24, 2007 | 28.65 | 28.65 | 26.25 | 26.69 | 166,400 | -1.73(-6.09%) |
Sep 21, 2007 | 29.75 | 29.75 | 28.23 | 28.42 | 131,700 | -1.02(-3.46%) |
Sep 20, 2007 | 31.50 | 31.59 | 29.13 | 29.44 | 129,400 | -1.73(-5.55%) |
Sep 19, 2007 | 33.70 | 34.68 | 30.50 | 31.17 | 249,200 | -1.88(-5.69%) |
Sep 18, 2007 | 29.25 | 33.43 | 28.52 | 33.05 | 296,900 | +3.90(+13.38%) |
Sep 17, 2007 | 29.45 | 29.52 | 28.79 | 29.15 | 202,700 | -0.35(-1.19%) |
Sep 14, 2007 | 29.80 | 30.18 | 28.84 | 29.50 | 153,800 | -0.55(-1.83%) |
Sep 13, 2007 | 29.86 | 30.19 | 29.25 | 30.05 | 176,100 | -0.01(-0.03%) |
Sep 12, 2007 | 30.60 | 30.76 | 30.06 | 30.06 | 100,700 | -0.52(-1.70%) |
Sep 11, 2007 | 29.68 | 30.95 | 29.51 | 30.58 | 261,600 | +0.88(+2.96%) |
Sep 10, 2007 | 33.75 | 33.75 | 29.15 | 29.70 | 183,000 | -0.86(-2.81%) |
Sep 07, 2007 | 32.10 | 32.22 | 30.20 | 30.56 | 119,900 | -2.08(-6.37%) |
Sep 06, 2007 | 32.50 | 32.96 | 32.12 | 32.64 | 59,700 | +0.39(+1.21%) |
Sep 05, 2007 | 33.37 | 33.82 | 32.06 | 32.25 | 128,000 | -1.40(-4.16%) |
Sep 04, 2007 | 33.21 | 34.00 | 32.40 | 33.65 | 114,500 | +0.05(+0.15%) |
Aug 31, 2007 | 33.50 | 35.25 | 33.20 | 33.60 | 72,100 | +1.20(+3.70%) |
Aug 30, 2007 | 32.66 | 33.99 | 32.00 | 32.40 | 144,700 | -0.30(-0.92%) |
Aug 29, 2007 | 35.80 | 36.50 | 32.55 | 32.70 | 166,500 | -3.03(-8.48%) |
Aug 28, 2007 | 38.48 | 38.48 | 35.70 | 35.73 | 69,500 | -2.90(-7.51%) |
Aug 27, 2007 | 39.90 | 39.90 | 38.60 | 38.63 | 77,000 | -0.62(-1.58%) |
Aug 24, 2007 | 35.07 | 39.85 | 35.07 | 39.25 | 159,300 | +4.25(+12.14%) |
Aug 23, 2007 | 37.50 | 39.17 | 34.79 | 35.00 | 194,400 | -1.70(-4.63%) |
Aug 22, 2007 | 32.75 | 36.97 | 32.75 | 36.70 | 213,600 | +4.62(+14.40%) |
Aug 21, 2007 | 31.18 | 33.30 | 30.45 | 32.08 | 134,900 | +0.78(+2.49%) |
Aug 20, 2007 | 31.75 | 31.84 | 30.41 | 31.30 | 39,500 | -0.25(-0.79%) |
Aug 17, 2007 | 31.25 | 32.00 | 30.78 | 31.55 | 137,700 | +1.65(+5.52%) |
Aug 16, 2007 | 30.67 | 31.80 | 20.90 | 29.90 | 322,700 | -0.77(-2.51%) |
Aug 15, 2007 | 34.10 | 34.10 | 30.10 | 30.67 | 217,900 | -3.79(-11.00%) |
Aug 14, 2007 | 35.70 | 35.70 | 33.73 | 34.46 | 116,200 | -1.44(-4.01%) |
Aug 13, 2007 | 37.00 | 37.88 | 34.37 | 35.90 | 204,600 | -0.45(-1.24%) |
Aug 10, 2007 | 34.40 | 36.99 | 32.62 | 36.35 | 266,900 | +1.76(+5.09%) |
Aug 09, 2007 | 33.05 | 35.38 | 31.54 | 34.59 | 270,700 | +0.80(+2.37%) |
Aug 08, 2007 | 37.00 | 37.00 | 33.29 | 33.79 | 218,700 | -3.63(-9.70%) |
Aug 07, 2007 | 37.94 | 38.16 | 36.54 | 37.42 | 171,600 | -0.59(-1.55%) |
Aug 06, 2007 | 37.75 | 38.51 | 37.00 | 38.01 | 132,700 | -0.21(-0.55%) |
Aug 03, 2007 | 38.29 | 40.05 | 38.21 | 38.22 | 73,600 | -1.83(-4.57%) |
Aug 02, 2007 | 41.00 | 41.54 | 39.69 | 40.05 | 77,000 | -0.36(-0.89%) |