Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 28.78 | 29.00 | 28.54 | 28.78 | 878,124 | +0.07(+0.25%) |
Oct 30, 2007 | 28.76 | 29.15 | 28.68 | 28.71 | 324,128 | -0.28(-0.95%) |
Oct 29, 2007 | 28.95 | 29.02 | 28.43 | 28.99 | 373,227 | +0.21(+0.73%) |
Oct 26, 2007 | 29.12 | 29.18 | 28.40 | 28.78 | 619,708 | +0.14(+0.48%) |
Oct 25, 2007 | 28.40 | 28.84 | 28.04 | 28.64 | 940,144 | +0.14(+0.48%) |
Oct 24, 2007 | 28.42 | 28.65 | 28.04 | 28.50 | 996,504 | -0.04(-0.14%) |
Oct 23, 2007 | 28.84 | 28.84 | 28.17 | 28.54 | 1,112,422 | -0.12(-0.43%) |
Oct 22, 2007 | 28.44 | 28.92 | 28.43 | 28.66 | 1,136,049 | +0.22(+0.77%) |
Oct 19, 2007 | 30.36 | 30.36 | 28.40 | 28.44 | 1,620,396 | -0.37(-1.30%) |
Oct 18, 2007 | 29.48 | 29.78 | 28.07 | 28.82 | 2,277,390 | -1.91(-6.22%) |
Oct 17, 2007 | 30.89 | 30.95 | 30.29 | 30.73 | 389,101 | +0.06(+0.21%) |
Oct 16, 2007 | 30.94 | 31.37 | 30.49 | 30.66 | 349,477 | -0.24(-0.76%) |
Oct 15, 2007 | 31.09 | 31.31 | 30.72 | 30.90 | 643,949 | -0.23(-0.73%) |
Oct 12, 2007 | 31.15 | 31.40 | 30.90 | 31.12 | 281,674 | +0.07(+0.24%) |
Oct 11, 2007 | 31.27 | 31.57 | 30.73 | 31.05 | 535,661 | -0.02(-0.05%) |
Oct 10, 2007 | 30.95 | 31.13 | 30.61 | 31.07 | 470,933 | -0.08(-0.26%) |
Oct 09, 2007 | 31.10 | 31.19 | 30.86 | 31.15 | 433,032 | +0.18(+0.58%) |
Oct 08, 2007 | 30.80 | 31.10 | 30.69 | 30.97 | 472,779 | +0.03(+0.11%) |
Oct 05, 2007 | 31.07 | 31.08 | 30.73 | 30.94 | 807,367 | +0.15(+0.47%) |
Oct 04, 2007 | 31.01 | 31.02 | 30.69 | 30.79 | 446,937 | -0.03(-0.11%) |
Oct 03, 2007 | 30.66 | 31.08 | 30.56 | 30.82 | 590,297 | +0.05(+0.16%) |
Oct 02, 2007 | 31.06 | 31.34 | 30.67 | 30.77 | 644,811 | -0.44(-1.41%) |
Oct 01, 2007 | 29.72 | 31.49 | 29.69 | 31.21 | 1,117,098 | +1.64(+5.55%) |
Sep 28, 2007 | 31.00 | 31.70 | 29.09 | 29.57 | 2,367,712 | -1.60(-5.14%) |
Sep 27, 2007 | 31.64 | 32.03 | 31.08 | 31.17 | 802,691 | -0.47(-1.49%) |
Sep 26, 2007 | 31.25 | 31.82 | 31.01 | 31.64 | 714,706 | +0.44(+1.41%) |
Sep 25, 2007 | 30.52 | 31.24 | 30.32 | 31.21 | 601,495 | +0.48(+1.56%) |
Sep 24, 2007 | 30.98 | 31.21 | 30.57 | 30.73 | 399,192 | -0.30(-0.97%) |
Sep 21, 2007 | 30.92 | 31.12 | 30.81 | 31.03 | 489,884 | +0.28(+0.90%) |
Sep 20, 2007 | 31.30 | 31.32 | 30.64 | 30.75 | 430,448 | -0.65(-2.07%) |
Sep 19, 2007 | 31.60 | 31.76 | 31.19 | 31.40 | 472,533 | +0.15(+0.47%) |
Sep 18, 2007 | 30.03 | 31.30 | 30.01 | 31.25 | 501,082 | +1.32(+4.40%) |
Sep 17, 2007 | 29.94 | 30.38 | 29.84 | 29.94 | 560,149 | -0.07(-0.22%) |
Sep 14, 2007 | 29.79 | 30.12 | 29.51 | 30.00 | 550,919 | +0.07(+0.22%) |
Sep 13, 2007 | 30.21 | 30.35 | 29.68 | 29.94 | 628,691 | -0.03(-0.11%) |
Sep 12, 2007 | 29.82 | 30.38 | 29.82 | 29.97 | 643,211 | +0.24(+0.79%) |
Sep 11, 2007 | 30.38 | 30.77 | 29.60 | 29.73 | 1,225,510 | -0.65(-2.14%) |
Sep 10, 2007 | 30.96 | 30.96 | 30.19 | 30.38 | 745,963 | -0.28(-0.90%) |
Sep 07, 2007 | 31.13 | 31.13 | 30.43 | 30.66 | 521,509 | -0.65(-2.08%) |
Sep 06, 2007 | 31.22 | 31.65 | 30.99 | 31.31 | 330,404 | +0.09(+0.29%) |
Sep 05, 2007 | 31.70 | 32.04 | 30.91 | 31.22 | 584,637 | -0.66(-2.06%) |
Sep 04, 2007 | 31.43 | 32.10 | 31.29 | 31.88 | 576,146 | +0.62(+1.98%) |
Aug 31, 2007 | 31.06 | 31.47 | 30.91 | 31.26 | 646,534 | +0.66(+2.15%) |
Aug 30, 2007 | 30.17 | 31.08 | 30.04 | 30.60 | 786,694 | +0.31(+1.02%) |
Aug 29, 2007 | 29.57 | 30.35 | 29.41 | 30.30 | 608,017 | +1.02(+3.47%) |
Aug 28, 2007 | 29.58 | 29.69 | 29.13 | 29.28 | 579,345 | -0.48(-1.61%) |
Aug 27, 2007 | 29.75 | 30.09 | 29.55 | 29.76 | 427,002 | -0.07(-0.25%) |
Aug 24, 2007 | 29.39 | 29.84 | 28.95 | 29.83 | 450,998 | +0.34(+1.16%) |
Aug 23, 2007 | 29.46 | 29.65 | 29.00 | 29.49 | 378,642 | +0.07(+0.25%) |
Aug 22, 2007 | 29.34 | 29.52 | 29.01 | 29.42 | 651,210 | +0.35(+1.20%) |
Aug 21, 2007 | 29.54 | 29.82 | 29.00 | 29.07 | 729,104 | -0.76(-2.53%) |
Aug 20, 2007 | 29.18 | 30.08 | 28.45 | 29.82 | 529,385 | +0.77(+2.66%) |
Aug 17, 2007 | 31.64 | 36.56 | 28.63 | 29.05 | 1,324,816 | -0.23(-0.78%) |
Aug 16, 2007 | 29.47 | 29.57 | 28.67 | 29.28 | 738,209 | -0.30(-1.02%) |
Aug 15, 2007 | 30.18 | 30.36 | 29.47 | 29.58 | 570,239 | -0.78(-2.57%) |
Aug 14, 2007 | 30.74 | 31.00 | 30.21 | 30.36 | 476,717 | -0.36(-1.16%) |
Aug 13, 2007 | 31.38 | 31.65 | 30.08 | 30.72 | 679,143 | -0.54(-1.74%) |
Aug 10, 2007 | 33.32 | 33.32 | 31.17 | 31.26 | 1,169,028 | -2.46(-7.30%) |
Aug 09, 2007 | 32.97 | 34.90 | 31.73 | 33.72 | 1,991,937 | +0.59(+1.79%) |
Aug 08, 2007 | 30.90 | 33.30 | 30.89 | 33.13 | 1,770,713 | +2.39(+7.77%) |
Aug 07, 2007 | 30.88 | 30.95 | 30.28 | 30.74 | 988,136 | -0.46(-1.46%) |
Aug 06, 2007 | 30.91 | 31.23 | 30.55 | 31.20 | 642,842 | +0.50(+1.61%) |
Aug 03, 2007 | 30.91 | 30.97 | 30.64 | 30.70 | 996,533 | -0.17(-0.55%) |
Aug 02, 2007 | 30.07 | 30.91 | 29.70 | 30.87 | 1,040,435 | +0.65(+2.15%) |