Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 31.81 | 33.23 | 31.19 | 32.80 | 258,748 | +1.18(+3.73%) |
Oct 30, 2007 | 30.99 | 32.20 | 30.69 | 31.62 | 190,902 | +0.42(+1.35%) |
Oct 29, 2007 | 31.01 | 31.29 | 30.75 | 31.20 | 162,018 | +0.41(+1.33%) |
Oct 26, 2007 | 30.88 | 31.25 | 30.25 | 30.79 | 217,829 | +0.31(+1.02%) |
Oct 25, 2007 | 31.14 | 31.22 | 29.66 | 30.48 | 207,182 | -0.52(-1.68%) |
Oct 24, 2007 | 31.24 | 31.85 | 30.75 | 31.00 | 317,528 | -0.16(-0.51%) |
Oct 23, 2007 | 31.03 | 31.85 | 30.90 | 31.16 | 485,952 | +0.63(+2.06%) |
Oct 22, 2007 | 29.99 | 30.59 | 29.69 | 30.53 | 428,300 | -0.35(-1.13%) |
Oct 19, 2007 | 32.39 | 32.39 | 30.74 | 30.88 | 286,036 | -1.62(-4.98%) |
Oct 18, 2007 | 32.32 | 33.24 | 32.32 | 32.50 | 228,797 | -0.12(-0.37%) |
Oct 17, 2007 | 32.75 | 33.85 | 31.93 | 32.62 | 569,947 | +0.11(+0.34%) |
Oct 16, 2007 | 34.25 | 34.50 | 31.21 | 32.51 | 829,742 | -1.79(-5.22%) |
Oct 15, 2007 | 34.68 | 35.01 | 33.99 | 34.30 | 682,235 | -0.23(-0.67%) |
Oct 12, 2007 | 34.76 | 35.41 | 34.05 | 34.53 | 495,054 | -0.17(-0.49%) |
Oct 11, 2007 | 34.55 | 34.72 | 33.84 | 34.70 | 455,404 | +0.52(+1.52%) |
Oct 10, 2007 | 33.66 | 34.49 | 33.09 | 34.18 | 222,806 | +0.51(+1.51%) |
Oct 09, 2007 | 33.27 | 33.87 | 32.20 | 33.67 | 191,108 | +0.41(+1.23%) |
Oct 08, 2007 | 32.50 | 33.84 | 32.38 | 33.26 | 479,445 | +0.76(+2.34%) |
Oct 05, 2007 | 32.45 | 32.97 | 31.90 | 32.50 | 200,962 | +0.40(+1.25%) |
Oct 04, 2007 | 32.15 | 32.54 | 31.15 | 32.10 | 248,476 | -0.05(-0.16%) |
Oct 03, 2007 | 32.87 | 32.89 | 31.90 | 32.15 | 188,877 | -0.74(-2.25%) |
Oct 02, 2007 | 32.49 | 32.99 | 32.32 | 32.89 | 221,821 | +0.70(+2.17%) |
Oct 01, 2007 | 32.21 | 32.86 | 32.04 | 32.19 | 196,264 | +0.03(+0.09%) |
Sep 28, 2007 | 32.45 | 33.07 | 32.06 | 32.16 | 115,269 | -0.14(-0.43%) |
Sep 27, 2007 | 32.55 | 32.55 | 31.79 | 32.30 | 279,526 | -0.10(-0.31%) |
Sep 26, 2007 | 32.75 | 32.75 | 31.75 | 32.40 | 180,222 | -0.05(-0.15%) |
Sep 25, 2007 | 32.65 | 33.06 | 31.47 | 32.45 | 560,181 | +0.13(+0.40%) |
Sep 24, 2007 | 31.91 | 33.20 | 31.76 | 32.32 | 512,347 | +0.94(+3.00%) |
Sep 21, 2007 | 31.10 | 31.90 | 31.10 | 31.38 | 522,195 | +0.45(+1.45%) |
Sep 20, 2007 | 31.50 | 31.50 | 30.65 | 30.93 | 100,330 | -0.57(-1.81%) |
Sep 19, 2007 | 31.22 | 31.88 | 31.00 | 31.50 | 333,170 | +0.44(+1.42%) |
Sep 18, 2007 | 29.28 | 31.09 | 29.28 | 31.06 | 212,570 | +1.88(+6.44%) |
Sep 17, 2007 | 29.65 | 30.09 | 29.07 | 29.18 | 119,341 | -0.50(-1.68%) |
Sep 14, 2007 | 29.49 | 30.28 | 29.01 | 29.68 | 102,825 | -0.11(-0.37%) |
Sep 13, 2007 | 29.02 | 30.24 | 28.27 | 29.79 | 126,329 | +0.97(+3.37%) |
Sep 12, 2007 | 28.68 | 29.23 | 28.54 | 28.82 | 92,816 | -0.03(-0.10%) |
Sep 11, 2007 | 27.87 | 29.16 | 27.56 | 28.85 | 179,528 | +1.18(+4.26%) |
Sep 10, 2007 | 27.78 | 28.14 | 26.63 | 27.67 | 185,804 | +0.12(+0.44%) |
Sep 07, 2007 | 27.96 | 29.21 | 27.25 | 27.55 | 191,789 | -0.96(-3.37%) |
Sep 06, 2007 | 27.12 | 28.84 | 27.12 | 28.51 | 277,378 | +1.40(+5.16%) |
Sep 05, 2007 | 27.73 | 27.95 | 25.68 | 27.11 | 641,040 | -0.70(-2.52%) |
Sep 04, 2007 | 27.00 | 28.22 | 26.71 | 27.81 | 186,628 | +0.82(+3.04%) |
Aug 31, 2007 | 26.71 | 27.70 | 26.69 | 26.99 | 193,943 | +0.60(+2.27%) |
Aug 30, 2007 | 26.40 | 26.91 | 26.15 | 26.39 | 76,212 | -0.33(-1.24%) |
Aug 29, 2007 | 26.47 | 26.97 | 25.90 | 26.72 | 135,537 | +0.85(+3.29%) |
Aug 28, 2007 | 27.13 | 27.21 | 25.70 | 25.87 | 135,955 | -1.38(-5.06%) |
Aug 27, 2007 | 25.99 | 28.43 | 25.99 | 27.25 | 273,163 | +1.28(+4.93%) |
Aug 24, 2007 | 25.48 | 26.01 | 25.09 | 25.97 | 135,613 | +0.43(+1.68%) |
Aug 23, 2007 | 25.17 | 25.89 | 24.95 | 25.54 | 166,804 | +0.59(+2.36%) |
Aug 22, 2007 | 25.25 | 25.70 | 24.91 | 24.95 | 293,273 | -0.05(-0.20%) |
Aug 21, 2007 | 26.02 | 26.13 | 24.58 | 25.00 | 222,948 | -0.83(-3.21%) |
Aug 20, 2007 | 27.97 | 27.97 | 25.36 | 25.83 | 290,734 | -1.83(-6.62%) |
Aug 17, 2007 | 27.41 | 28.09 | 26.01 | 27.66 | 197,384 | +1.39(+5.29%) |
Aug 16, 2007 | 26.68 | 27.12 | 24.75 | 26.27 | 406,739 | -0.63(-2.34%) |
Aug 15, 2007 | 25.75 | 27.44 | 25.53 | 26.90 | 221,146 | +0.97(+3.74%) |
Aug 14, 2007 | 26.07 | 26.50 | 25.30 | 25.93 | 240,694 | +0.17(+0.66%) |
Aug 13, 2007 | 24.55 | 29.08 | 24.51 | 25.76 | 499,102 | -0.39(-1.49%) |
Aug 10, 2007 | 26.35 | 27.15 | 24.64 | 26.15 | 235,902 | -0.51(-1.91%) |
Aug 09, 2007 | 26.11 | 27.25 | 25.87 | 26.66 | 268,502 | -0.34(-1.26%) |
Aug 08, 2007 | 26.62 | 27.45 | 26.24 | 27.00 | 241,423 | +0.67(+2.54%) |
Aug 07, 2007 | 26.04 | 27.17 | 25.79 | 26.33 | 324,948 | +0.24(+0.92%) |
Aug 06, 2007 | 25.83 | 26.39 | 24.99 | 26.09 | 185,864 | -0.12(-0.46%) |
Aug 03, 2007 | 26.06 | 28.09 | 25.82 | 26.21 | 165,515 | -1.51(-5.45%) |
Aug 02, 2007 | 27.96 | 28.52 | 27.00 | 27.72 | 206,992 | +0.22(+0.80%) |