Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 31.81 | 35.97 | 31.81 | 33.37 | 1,109,154 | -3.03(-8.32%) |
Oct 30, 2007 | 34.56 | 37.00 | 34.50 | 36.40 | 1,112,587 | +1.82(+5.26%) |
Oct 29, 2007 | 32.80 | 34.75 | 32.31 | 34.58 | 414,848 | +1.89(+5.78%) |
Oct 26, 2007 | 32.24 | 32.82 | 31.33 | 32.69 | 183,287 | +0.84(+2.64%) |
Oct 25, 2007 | 33.11 | 33.45 | 31.76 | 31.85 | 201,635 | -1.07(-3.25%) |
Oct 24, 2007 | 32.89 | 33.14 | 32.05 | 32.92 | 180,814 | -0.25(-0.75%) |
Oct 23, 2007 | 32.89 | 33.62 | 32.69 | 33.17 | 222,115 | +0.56(+1.72%) |
Oct 22, 2007 | 32.07 | 32.73 | 31.15 | 32.61 | 199,900 | +0.15(+0.46%) |
Oct 19, 2007 | 34.85 | 34.92 | 32.22 | 32.46 | 177,100 | -2.39(-6.86%) |
Oct 18, 2007 | 34.58 | 34.85 | 34.09 | 34.85 | 176,205 | +0.13(+0.37%) |
Oct 17, 2007 | 35.00 | 35.03 | 33.34 | 34.72 | 223,314 | -0.14(-0.40%) |
Oct 16, 2007 | 33.59 | 35.00 | 33.49 | 34.86 | 285,175 | +1.17(+3.47%) |
Oct 15, 2007 | 33.68 | 34.13 | 33.20 | 33.69 | 176,716 | +0.04(+0.12%) |
Oct 12, 2007 | 32.61 | 33.69 | 32.61 | 33.65 | 125,068 | +0.97(+2.97%) |
Oct 11, 2007 | 34.27 | 34.71 | 32.33 | 32.68 | 178,455 | -1.35(-3.97%) |
Oct 10, 2007 | 34.37 | 35.24 | 33.92 | 34.03 | 308,502 | -0.27(-0.79%) |
Oct 09, 2007 | 34.55 | 35.18 | 34.06 | 34.30 | 227,134 | -0.08(-0.23%) |
Oct 08, 2007 | 35.27 | 35.38 | 33.75 | 34.38 | 248,549 | -0.85(-2.41%) |
Oct 05, 2007 | 34.50 | 36.45 | 34.18 | 35.23 | 530,398 | +0.94(+2.74%) |
Oct 04, 2007 | 33.03 | 34.45 | 33.03 | 34.29 | 392,630 | +1.26(+3.82%) |
Oct 03, 2007 | 32.71 | 33.58 | 32.50 | 33.03 | 426,265 | +0.08(+0.24%) |
Oct 02, 2007 | 32.52 | 33.25 | 32.52 | 32.95 | 321,487 | +0.29(+0.89%) |
Oct 01, 2007 | 31.40 | 32.90 | 30.60 | 32.66 | 659,233 | +0.75(+2.35%) |
Sep 28, 2007 | 32.50 | 32.77 | 31.87 | 31.91 | 149,536 | -0.55(-1.69%) |
Sep 27, 2007 | 32.06 | 32.54 | 31.40 | 32.46 | 135,506 | +0.48(+1.50%) |
Sep 26, 2007 | 32.21 | 32.56 | 31.71 | 31.98 | 271,758 | +0.05(+0.16%) |
Sep 25, 2007 | 31.18 | 32.39 | 31.06 | 31.93 | 276,246 | +0.61(+1.95%) |
Sep 24, 2007 | 30.00 | 31.37 | 29.63 | 31.32 | 267,679 | +1.29(+4.30%) |
Sep 21, 2007 | 30.37 | 30.75 | 29.84 | 30.03 | 180,463 | -0.04(-0.13%) |
Sep 20, 2007 | 29.50 | 33.55 | 29.50 | 30.07 | 704,820 | +0.57(+1.93%) |
Sep 19, 2007 | 28.10 | 29.75 | 27.64 | 29.50 | 353,589 | +1.52(+5.43%) |
Sep 18, 2007 | 27.12 | 28.13 | 26.68 | 27.98 | 212,446 | +0.92(+3.40%) |
Sep 17, 2007 | 27.10 | 27.18 | 26.04 | 27.06 | 91,033 | -0.16(-0.59%) |
Sep 14, 2007 | 26.00 | 27.32 | 25.95 | 27.22 | 116,587 | +1.11(+4.25%) |
Sep 13, 2007 | 25.79 | 26.48 | 25.26 | 26.11 | 67,040 | +0.34(+1.32%) |
Sep 12, 2007 | 26.20 | 26.50 | 25.63 | 25.77 | 70,218 | -0.58(-2.20%) |
Sep 11, 2007 | 25.76 | 26.60 | 25.76 | 26.35 | 126,415 | +0.78(+3.05%) |
Sep 10, 2007 | 26.68 | 26.88 | 24.79 | 25.57 | 198,584 | -0.99(-3.73%) |
Sep 07, 2007 | 26.00 | 26.69 | 25.00 | 26.56 | 324,373 | +0.38(+1.45%) |
Sep 06, 2007 | 26.78 | 27.30 | 25.95 | 26.18 | 198,735 | -0.78(-2.89%) |
Sep 05, 2007 | 27.02 | 27.47 | 26.71 | 26.96 | 133,497 | -0.20(-0.74%) |
Sep 04, 2007 | 27.82 | 28.00 | 27.00 | 27.16 | 240,551 | -0.80(-2.86%) |
Aug 31, 2007 | 27.68 | 28.70 | 27.68 | 27.96 | 469,115 | +0.04(+0.14%) |
Aug 30, 2007 | 27.70 | 28.11 | 27.48 | 27.92 | 356,692 | -0.07(-0.25%) |
Aug 29, 2007 | 26.22 | 28.00 | 26.21 | 27.99 | 607,319 | +1.89(+7.24%) |
Aug 28, 2007 | 26.47 | 26.50 | 25.79 | 26.10 | 262,959 | -0.52(-1.95%) |
Aug 27, 2007 | 25.60 | 27.44 | 25.31 | 26.62 | 462,055 | +0.88(+3.42%) |
Aug 24, 2007 | 24.83 | 25.82 | 24.75 | 25.74 | 178,158 | +0.87(+3.50%) |
Aug 23, 2007 | 25.95 | 25.95 | 24.75 | 24.87 | 103,421 | -0.88(-3.42%) |
Aug 22, 2007 | 26.00 | 26.25 | 25.38 | 25.75 | 265,344 | -0.62(-2.35%) |
Aug 21, 2007 | 24.73 | 26.51 | 24.54 | 26.37 | 373,094 | +1.47(+5.90%) |
Aug 20, 2007 | 23.83 | 25.00 | 23.70 | 24.90 | 231,843 | +1.26(+5.33%) |
Aug 17, 2007 | 24.59 | 24.74 | 23.40 | 23.64 | 375,829 | -0.36(-1.50%) |
Aug 16, 2007 | 23.77 | 24.14 | 22.23 | 24.00 | 824,601 | -0.10(-0.41%) |
Aug 15, 2007 | 25.85 | 26.05 | 23.78 | 24.10 | 460,913 | -1.94(-7.45%) |
Aug 14, 2007 | 26.57 | 26.76 | 25.84 | 26.04 | 202,965 | -0.55(-2.07%) |
Aug 13, 2007 | 26.50 | 27.55 | 26.26 | 26.59 | 198,379 | +0.09(+0.34%) |
Aug 10, 2007 | 26.81 | 27.04 | 25.87 | 26.50 | 392,610 | -0.78(-2.86%) |
Aug 09, 2007 | 26.87 | 28.10 | 26.87 | 27.28 | 500,077 | +0.13(+0.48%) |
Aug 08, 2007 | 28.44 | 28.49 | 26.49 | 27.15 | 767,736 | -1.12(-3.96%) |
Aug 07, 2007 | 27.25 | 28.39 | 27.25 | 28.27 | 556,710 | +0.84(+3.06%) |
Aug 06, 2007 | 25.65 | 28.19 | 25.63 | 27.43 | 491,116 | +1.73(+6.73%) |
Aug 03, 2007 | 25.80 | 26.47 | 25.15 | 25.70 | 409,885 | -0.65(-2.47%) |
Aug 02, 2007 | 26.76 | 26.98 | 24.75 | 26.35 | 1,097,271 | +0.63(+2.45%) |