Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 29.53 | 30.88 | 29.00 | 30.83 | 101,796 | +1.62(+5.55%) |
Oct 30, 2007 | 30.52 | 30.52 | 28.93 | 29.21 | 59,045 | -1.40(-4.58%) |
Oct 29, 2007 | 30.66 | 30.90 | 29.77 | 30.61 | 82,547 | -0.03(-0.09%) |
Oct 26, 2007 | 30.75 | 30.93 | 28.93 | 30.64 | 49,463 | +0.54(+1.81%) |
Oct 25, 2007 | 29.84 | 30.63 | 29.65 | 30.10 | 98,629 | +0.24(+0.80%) |
Oct 24, 2007 | 29.57 | 30.38 | 29.08 | 29.86 | 220,707 | -0.05(-0.16%) |
Oct 23, 2007 | 30.46 | 30.66 | 29.09 | 29.91 | 114,481 | -0.34(-1.13%) |
Oct 22, 2007 | 28.33 | 30.31 | 27.68 | 30.25 | 136,204 | +1.61(+5.63%) |
Oct 19, 2007 | 31.46 | 31.46 | 28.61 | 28.64 | 141,407 | -2.86(-9.08%) |
Oct 18, 2007 | 31.02 | 31.50 | 30.00 | 31.50 | 118,917 | +0.35(+1.13%) |
Oct 17, 2007 | 31.25 | 31.60 | 30.00 | 31.15 | 269,993 | -0.11(-0.37%) |
Oct 16, 2007 | 32.41 | 32.41 | 31.00 | 31.26 | 231,135 | -1.16(-3.59%) |
Oct 15, 2007 | 33.10 | 33.52 | 32.04 | 32.43 | 133,693 | -0.32(-0.99%) |
Oct 12, 2007 | 33.24 | 33.53 | 32.00 | 32.75 | 180,653 | -0.43(-1.29%) |
Oct 11, 2007 | 36.70 | 36.70 | 32.53 | 33.18 | 181,411 | -2.93(-8.11%) |
Oct 10, 2007 | 34.52 | 36.34 | 34.52 | 36.11 | 266,105 | +1.78(+5.19%) |
Oct 09, 2007 | 33.93 | 34.41 | 33.25 | 34.33 | 268,447 | +0.56(+1.65%) |
Oct 08, 2007 | 33.98 | 34.48 | 33.28 | 33.77 | 132,737 | -0.17(-0.51%) |
Oct 05, 2007 | 32.87 | 34.54 | 32.28 | 33.94 | 157,076 | +1.48(+4.55%) |
Oct 04, 2007 | 31.78 | 32.92 | 30.69 | 32.46 | 148,773 | +0.51(+1.61%) |
Oct 03, 2007 | 33.08 | 33.94 | 31.40 | 31.95 | 265,232 | -1.37(-4.12%) |
Oct 02, 2007 | 32.66 | 33.80 | 32.44 | 33.32 | 140,334 | +0.89(+2.73%) |
Oct 01, 2007 | 33.14 | 33.75 | 32.19 | 32.44 | 134,872 | -0.78(-2.35%) |
Sep 28, 2007 | 33.82 | 34.40 | 32.59 | 33.22 | 97,909 | -0.73(-2.16%) |
Sep 27, 2007 | 34.02 | 34.56 | 33.68 | 33.95 | 77,707 | +0.06(+0.17%) |
Sep 26, 2007 | 32.64 | 33.95 | 32.34 | 33.90 | 80,885 | +1.33(+4.07%) |
Sep 25, 2007 | 32.05 | 32.58 | 31.25 | 32.57 | 96,019 | +0.31(+0.95%) |
Sep 24, 2007 | 32.44 | 33.13 | 32.04 | 32.26 | 98,187 | -0.26(-0.79%) |
Sep 21, 2007 | 32.19 | 32.71 | 32.02 | 32.52 | 255,360 | +0.64(+2.00%) |
Sep 20, 2007 | 32.33 | 33.27 | 31.52 | 31.88 | 95,405 | -0.49(-1.50%) |
Sep 19, 2007 | 31.45 | 32.85 | 31.45 | 32.37 | 86,471 | +0.91(+2.88%) |
Sep 18, 2007 | 29.40 | 31.65 | 29.09 | 31.46 | 154,561 | +1.86(+6.28%) |
Sep 17, 2007 | 30.06 | 30.07 | 29.34 | 29.60 | 119,054 | -0.47(-1.55%) |
Sep 14, 2007 | 31.15 | 31.38 | 29.57 | 30.07 | 111,936 | -1.54(-4.86%) |
Sep 13, 2007 | 31.36 | 32.12 | 30.80 | 31.61 | 68,922 | +0.31(+0.98%) |
Sep 12, 2007 | 32.30 | 32.30 | 31.18 | 31.30 | 221,847 | -0.99(-3.07%) |
Sep 11, 2007 | 33.28 | 33.28 | 32.02 | 32.29 | 199,712 | -0.72(-2.17%) |
Sep 10, 2007 | 33.38 | 33.88 | 32.20 | 33.01 | 118,512 | -0.20(-0.60%) |
Sep 07, 2007 | 33.83 | 33.83 | 32.68 | 33.21 | 126,633 | -1.13(-3.28%) |
Sep 06, 2007 | 34.42 | 34.42 | 33.64 | 34.33 | 75,900 | +0.02(+0.06%) |
Sep 05, 2007 | 34.41 | 34.50 | 33.61 | 34.31 | 108,918 | -0.04(-0.11%) |
Sep 04, 2007 | 34.21 | 34.51 | 33.76 | 34.35 | 155,959 | +1.10(+3.30%) |
Aug 31, 2007 | 33.45 | 34.27 | 32.90 | 33.26 | 89,693 | +0.22(+0.66%) |
Aug 30, 2007 | 33.39 | 33.75 | 32.68 | 33.04 | 64,596 | -0.34(-1.03%) |
Aug 29, 2007 | 32.61 | 33.73 | 31.99 | 33.38 | 71,619 | +0.70(+2.13%) |
Aug 28, 2007 | 33.93 | 34.10 | 32.19 | 32.68 | 70,230 | -1.55(-4.51%) |
Aug 27, 2007 | 34.35 | 35.04 | 33.64 | 34.23 | 166,253 | +0.11(+0.34%) |
Aug 24, 2007 | 32.67 | 34.33 | 31.89 | 34.11 | 104,140 | +1.37(+4.19%) |
Aug 23, 2007 | 34.52 | 35.15 | 32.45 | 32.74 | 146,752 | -1.75(-5.09%) |
Aug 22, 2007 | 30.82 | 35.52 | 30.82 | 34.50 | 282,555 | +3.91(+12.78%) |
Aug 21, 2007 | 27.23 | 31.17 | 26.97 | 30.59 | 252,835 | +3.49(+12.88%) |
Aug 20, 2007 | 27.00 | 27.65 | 26.31 | 27.09 | 67,951 | +0.23(+0.85%) |
Aug 17, 2007 | 27.51 | 27.80 | 26.27 | 26.87 | 124,354 | +0.42(+1.59%) |
Aug 16, 2007 | 25.42 | 26.57 | 24.22 | 26.45 | 183,211 | +0.73(+2.86%) |
Aug 15, 2007 | 25.96 | 27.26 | 25.58 | 25.71 | 110,529 | -0.47(-1.79%) |
Aug 14, 2007 | 27.86 | 28.09 | 26.08 | 26.18 | 187,535 | -1.82(-6.51%) |
Aug 13, 2007 | 26.69 | 28.60 | 25.75 | 28.00 | 216,463 | +1.17(+4.37%) |
Aug 10, 2007 | 25.14 | 26.93 | 23.91 | 26.83 | 276,330 | +0.84(+3.23%) |
Aug 09, 2007 | 32.25 | 32.25 | 25.39 | 25.99 | 480,980 | -5.88(-18.46%) |
Aug 08, 2007 | 30.97 | 33.14 | 30.97 | 31.87 | 270,784 | +0.64(+2.05%) |
Aug 07, 2007 | 30.60 | 31.85 | 30.19 | 31.23 | 121,083 | +0.23(+0.74%) |
Aug 06, 2007 | 30.25 | 31.22 | 29.77 | 31.01 | 172,396 | +0.40(+1.31%) |
Aug 03, 2007 | 30.80 | 32.07 | 30.53 | 30.60 | 83,666 | -0.63(-2.02%) |
Aug 02, 2007 | 30.97 | 31.23 | 29.62 | 31.23 | 101,925 | +0.20(+0.65%) |