Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 30.56 | 31.37 | 30.31 | 31.17 | 275,392 | +0.78(+2.57%) |
Oct 30, 2007 | 30.72 | 30.84 | 30.12 | 30.39 | 303,008 | -0.54(-1.76%) |
Oct 29, 2007 | 31.61 | 31.63 | 30.72 | 30.94 | 315,719 | -0.58(-1.83%) |
Oct 26, 2007 | 31.05 | 31.77 | 30.60 | 31.51 | 263,297 | +0.93(+3.05%) |
Oct 25, 2007 | 30.45 | 30.69 | 29.86 | 30.58 | 372,496 | +0.15(+0.50%) |
Oct 24, 2007 | 31.25 | 31.28 | 30.03 | 30.43 | 590,390 | -1.03(-3.26%) |
Oct 23, 2007 | 30.40 | 31.62 | 30.12 | 31.45 | 424,974 | +0.98(+3.23%) |
Oct 22, 2007 | 30.54 | 31.69 | 29.65 | 30.47 | 1,156,285 | -2.06(-6.34%) |
Oct 19, 2007 | 33.73 | 33.74 | 32.53 | 32.53 | 254,433 | -1.12(-3.33%) |
Oct 18, 2007 | 33.61 | 34.07 | 33.18 | 33.65 | 251,768 | -0.64(-1.86%) |
Oct 17, 2007 | 34.95 | 35.50 | 33.86 | 34.29 | 276,173 | -0.34(-0.98%) |
Oct 16, 2007 | 35.34 | 35.40 | 34.63 | 34.63 | 185,269 | -0.87(-2.44%) |
Oct 15, 2007 | 36.38 | 36.52 | 35.07 | 35.49 | 245,793 | -0.96(-2.63%) |
Oct 12, 2007 | 37.50 | 37.61 | 36.32 | 36.45 | 209,386 | -1.10(-2.94%) |
Oct 11, 2007 | 37.97 | 38.42 | 37.49 | 37.55 | 212,499 | -0.59(-1.54%) |
Oct 10, 2007 | 38.16 | 38.19 | 37.72 | 38.14 | 124,307 | -0.13(-0.33%) |
Oct 09, 2007 | 38.06 | 38.39 | 37.66 | 38.27 | 159,389 | +0.27(+0.71%) |
Oct 08, 2007 | 38.18 | 38.34 | 37.77 | 38.00 | 219,799 | -0.34(-0.89%) |
Oct 05, 2007 | 37.76 | 38.61 | 37.75 | 38.33 | 162,803 | +0.70(+1.87%) |
Oct 04, 2007 | 37.21 | 37.72 | 37.01 | 37.63 | 242,487 | +0.45(+1.21%) |
Oct 03, 2007 | 37.33 | 37.53 | 36.68 | 37.18 | 303,691 | -0.29(-0.77%) |
Oct 02, 2007 | 37.07 | 37.49 | 36.85 | 37.47 | 242,941 | +0.42(+1.15%) |
Oct 01, 2007 | 36.14 | 37.21 | 36.09 | 37.05 | 458,554 | +0.82(+2.27%) |
Sep 28, 2007 | 37.23 | 37.34 | 36.19 | 36.22 | 314,523 | -1.09(-2.93%) |
Sep 27, 2007 | 37.84 | 38.02 | 37.13 | 37.32 | 352,930 | -0.53(-1.39%) |
Sep 26, 2007 | 38.04 | 38.56 | 37.53 | 37.84 | 257,172 | +0.03(+0.07%) |
Sep 25, 2007 | 38.31 | 38.34 | 37.21 | 37.82 | 367,940 | -0.43(-1.13%) |
Sep 24, 2007 | 38.33 | 38.61 | 37.85 | 38.25 | 347,801 | -0.08(-0.22%) |
Sep 21, 2007 | 38.42 | 38.59 | 38.08 | 38.33 | 426,512 | +0.22(+0.58%) |
Sep 20, 2007 | 38.27 | 38.60 | 37.77 | 38.11 | 154,937 | -0.26(-0.69%) |
Sep 19, 2007 | 38.38 | 38.84 | 38.00 | 38.38 | 331,715 | +0.14(+0.35%) |
Sep 18, 2007 | 37.33 | 38.72 | 36.97 | 38.24 | 403,371 | +1.06(+2.85%) |
Sep 17, 2007 | 37.25 | 37.46 | 36.63 | 37.18 | 158,594 | -0.10(-0.27%) |
Sep 14, 2007 | 36.74 | 37.32 | 36.14 | 37.28 | 178,339 | +0.48(+1.31%) |
Sep 13, 2007 | 36.52 | 37.17 | 36.14 | 36.80 | 119,933 | +0.41(+1.12%) |
Sep 12, 2007 | 36.60 | 36.70 | 36.12 | 36.39 | 157,938 | -0.27(-0.74%) |
Sep 11, 2007 | 35.60 | 36.69 | 35.53 | 36.66 | 210,363 | +1.18(+3.32%) |
Sep 10, 2007 | 35.91 | 36.04 | 35.03 | 35.48 | 141,272 | -0.34(-0.95%) |
Sep 07, 2007 | 36.04 | 36.21 | 35.60 | 35.82 | 171,944 | -0.67(-1.84%) |
Sep 06, 2007 | 36.30 | 36.63 | 35.87 | 36.49 | 142,662 | +0.27(+0.75%) |
Sep 05, 2007 | 36.93 | 37.29 | 36.07 | 36.22 | 259,854 | -0.76(-2.06%) |
Sep 04, 2007 | 36.56 | 37.62 | 36.49 | 36.99 | 403,104 | +0.38(+1.04%) |
Aug 31, 2007 | 36.28 | 36.79 | 36.04 | 36.60 | 211,313 | +0.76(+2.11%) |
Aug 30, 2007 | 35.98 | 36.53 | 35.77 | 35.85 | 120,537 | -0.58(-1.58%) |
Aug 29, 2007 | 35.73 | 36.48 | 35.25 | 36.43 | 203,980 | +0.83(+2.34%) |
Aug 28, 2007 | 36.18 | 36.26 | 35.55 | 35.59 | 150,179 | -0.78(-2.15%) |
Aug 27, 2007 | 36.60 | 36.61 | 36.18 | 36.37 | 156,747 | -0.40(-1.08%) |
Aug 24, 2007 | 36.10 | 36.77 | 35.67 | 36.77 | 170,341 | +0.62(+1.71%) |
Aug 23, 2007 | 36.86 | 36.86 | 35.70 | 36.15 | 170,677 | -0.68(-1.84%) |
Aug 22, 2007 | 37.00 | 37.76 | 36.44 | 36.83 | 240,653 | -0.09(-0.25%) |
Aug 21, 2007 | 36.20 | 37.22 | 36.20 | 36.93 | 207,852 | +0.57(+1.56%) |
Aug 20, 2007 | 37.96 | 38.10 | 36.06 | 36.36 | 284,120 | -1.58(-4.16%) |
Aug 17, 2007 | 37.61 | 38.27 | 36.88 | 37.94 | 495,255 | +1.41(+3.86%) |
Aug 16, 2007 | 32.99 | 36.53 | 32.89 | 36.53 | 642,849 | +3.45(+10.44%) |
Aug 15, 2007 | 33.18 | 34.78 | 32.92 | 33.08 | 249,648 | -0.18(-0.53%) |
Aug 14, 2007 | 33.84 | 34.02 | 33.25 | 33.25 | 134,930 | -0.55(-1.63%) |
Aug 13, 2007 | 34.69 | 35.27 | 33.68 | 33.80 | 272,557 | -0.72(-2.09%) |
Aug 10, 2007 | 34.20 | 35.56 | 33.56 | 34.53 | 404,255 | -0.17(-0.49%) |
Aug 09, 2007 | 34.12 | 36.05 | 34.02 | 34.69 | 652,477 | -0.05(-0.15%) |
Aug 08, 2007 | 33.79 | 36.59 | 33.79 | 34.75 | 775,177 | +1.09(+3.25%) |
Aug 07, 2007 | 33.69 | 34.15 | 33.09 | 33.65 | 633,579 | -0.31(-0.90%) |
Aug 06, 2007 | 33.11 | 34.03 | 32.75 | 33.96 | 480,917 | +0.91(+2.75%) |
Aug 03, 2007 | 33.09 | 34.53 | 33.00 | 33.05 | 371,192 | -1.41(-4.09%) |
Aug 02, 2007 | 33.79 | 34.73 | 33.74 | 34.46 | 335,365 | +0.71(+2.11%) |