Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 31.00 | 31.17 | 30.28 | 30.93 | 363,977 | +0.12(+0.40%) |
Oct 30, 2007 | 30.89 | 31.15 | 30.52 | 30.80 | 267,209 | -0.28(-0.89%) |
Oct 29, 2007 | 30.93 | 31.12 | 30.57 | 31.08 | 298,482 | +0.17(+0.54%) |
Oct 26, 2007 | 30.23 | 31.04 | 30.09 | 30.91 | 365,861 | +1.17(+3.94%) |
Oct 25, 2007 | 29.96 | 30.50 | 29.45 | 29.74 | 419,941 | -0.24(-0.79%) |
Oct 24, 2007 | 29.80 | 30.33 | 29.06 | 29.98 | 504,897 | -0.05(-0.17%) |
Oct 23, 2007 | 30.41 | 30.44 | 29.46 | 30.03 | 371,707 | -0.21(-0.70%) |
Oct 22, 2007 | 29.18 | 30.36 | 29.02 | 30.25 | 534,017 | +0.91(+3.09%) |
Oct 19, 2007 | 30.05 | 30.05 | 29.27 | 29.34 | 349,567 | -0.71(-2.35%) |
Oct 18, 2007 | 30.46 | 30.52 | 29.61 | 30.05 | 461,829 | -0.57(-1.87%) |
Oct 17, 2007 | 31.58 | 31.61 | 29.81 | 30.62 | 808,324 | -0.79(-2.52%) |
Oct 16, 2007 | 32.54 | 32.61 | 31.37 | 31.41 | 405,554 | -1.07(-3.31%) |
Oct 15, 2007 | 33.02 | 33.07 | 32.01 | 32.48 | 421,839 | -0.64(-1.94%) |
Oct 12, 2007 | 33.70 | 33.96 | 33.00 | 33.13 | 265,883 | -0.57(-1.68%) |
Oct 11, 2007 | 33.81 | 34.26 | 33.26 | 33.69 | 376,918 | +0.03(+0.08%) |
Oct 10, 2007 | 33.99 | 34.10 | 33.55 | 33.67 | 318,756 | -0.43(-1.26%) |
Oct 09, 2007 | 34.06 | 34.28 | 33.65 | 34.10 | 248,962 | +0.12(+0.36%) |
Oct 08, 2007 | 33.34 | 38.14 | 33.23 | 33.98 | 802,793 | +0.36(+1.07%) |
Oct 05, 2007 | 33.76 | 33.94 | 33.39 | 33.62 | 466,393 | +0.11(+0.33%) |
Oct 04, 2007 | 32.97 | 34.01 | 32.92 | 33.51 | 488,918 | +0.62(+1.90%) |
Oct 03, 2007 | 32.48 | 32.97 | 32.43 | 32.88 | 281,457 | +0.17(+0.53%) |
Oct 02, 2007 | 32.25 | 32.73 | 32.06 | 32.71 | 280,303 | +0.53(+1.64%) |
Oct 01, 2007 | 31.94 | 32.38 | 31.54 | 32.18 | 343,067 | +0.14(+0.44%) |
Sep 28, 2007 | 31.98 | 32.23 | 31.83 | 32.04 | 347,910 | -0.03(-0.10%) |
Sep 27, 2007 | 31.72 | 32.14 | 31.69 | 32.07 | 323,959 | +0.41(+1.28%) |
Sep 26, 2007 | 31.29 | 31.91 | 31.16 | 31.67 | 290,251 | +0.59(+1.90%) |
Sep 25, 2007 | 30.71 | 31.15 | 30.71 | 31.07 | 214,825 | +0.13(+0.42%) |
Sep 24, 2007 | 31.62 | 31.73 | 30.81 | 30.95 | 314,449 | -0.69(-2.18%) |
Sep 21, 2007 | 31.87 | 32.06 | 31.47 | 31.63 | 513,837 | +0.01(+0.04%) |
Sep 20, 2007 | 32.00 | 32.44 | 31.49 | 31.62 | 341,568 | -0.54(-1.68%) |
Sep 19, 2007 | 32.24 | 32.48 | 31.98 | 32.16 | 466,009 | +0.00(+0.00%) |
Sep 18, 2007 | 30.94 | 32.26 | 30.77 | 32.16 | 536,053 | +1.37(+4.45%) |
Sep 17, 2007 | 31.00 | 31.07 | 30.73 | 30.79 | 221,440 | -0.35(-1.14%) |
Sep 14, 2007 | 30.71 | 31.34 | 30.53 | 31.15 | 304,319 | +0.22(+0.71%) |
Sep 13, 2007 | 30.73 | 31.24 | 30.50 | 30.93 | 415,065 | +0.26(+0.86%) |
Sep 12, 2007 | 30.81 | 31.04 | 30.52 | 30.66 | 241,083 | -0.21(-0.69%) |
Sep 11, 2007 | 30.37 | 31.02 | 30.26 | 30.88 | 267,401 | +0.56(+1.85%) |
Sep 10, 2007 | 30.49 | 30.75 | 29.58 | 30.32 | 290,693 | -0.19(-0.63%) |
Sep 07, 2007 | 30.61 | 31.13 | 30.39 | 30.51 | 305,750 | -0.45(-1.45%) |
Sep 06, 2007 | 30.85 | 31.28 | 30.57 | 30.96 | 312,035 | +0.24(+0.77%) |
Sep 05, 2007 | 30.95 | 31.36 | 30.62 | 30.72 | 467,369 | -0.38(-1.22%) |
Sep 04, 2007 | 31.07 | 31.50 | 30.99 | 31.10 | 388,022 | -0.13(-0.41%) |
Aug 31, 2007 | 31.74 | 31.94 | 30.88 | 31.23 | 254,304 | -0.28(-0.88%) |
Aug 30, 2007 | 31.33 | 31.93 | 31.00 | 31.51 | 343,869 | -0.09(-0.28%) |
Aug 29, 2007 | 30.63 | 31.62 | 30.52 | 31.60 | 412,452 | +1.13(+3.72%) |
Aug 28, 2007 | 31.17 | 31.22 | 30.46 | 30.46 | 338,260 | -0.82(-2.63%) |
Aug 27, 2007 | 31.60 | 31.68 | 31.08 | 31.29 | 283,479 | -0.29(-0.92%) |
Aug 24, 2007 | 30.71 | 31.58 | 30.64 | 31.58 | 513,537 | +0.77(+2.48%) |
Aug 23, 2007 | 31.72 | 31.72 | 30.69 | 30.81 | 421,531 | -0.71(-2.26%) |
Aug 22, 2007 | 31.54 | 31.99 | 30.86 | 31.53 | 428,628 | +0.35(+1.14%) |
Aug 21, 2007 | 30.35 | 31.37 | 30.35 | 31.17 | 505,847 | +0.74(+2.43%) |
Aug 20, 2007 | 30.89 | 31.34 | 30.17 | 30.43 | 402,019 | -0.45(-1.46%) |
Aug 17, 2007 | 31.43 | 32.39 | 30.19 | 30.88 | 984,506 | +0.67(+2.21%) |
Aug 16, 2007 | 27.72 | 30.21 | 27.66 | 30.21 | 1,049,515 | +2.41(+8.68%) |
Aug 15, 2007 | 28.30 | 29.69 | 27.74 | 27.80 | 531,067 | -0.50(-1.77%) |
Aug 14, 2007 | 29.04 | 29.04 | 28.23 | 28.30 | 477,332 | -0.62(-2.14%) |
Aug 13, 2007 | 30.27 | 30.39 | 28.64 | 28.92 | 540,577 | -1.13(-3.77%) |
Aug 10, 2007 | 30.14 | 30.90 | 29.33 | 30.05 | 894,997 | -0.41(-1.35%) |
Aug 09, 2007 | 29.51 | 31.90 | 29.34 | 30.46 | 1,771,047 | +0.20(+0.66%) |
Aug 08, 2007 | 28.43 | 30.86 | 28.43 | 30.26 | 1,465,395 | +2.09(+7.42%) |
Aug 07, 2007 | 28.34 | 29.16 | 27.92 | 28.17 | 979,953 | -0.42(-1.48%) |
Aug 06, 2007 | 26.15 | 28.86 | 26.01 | 28.60 | 816,346 | +2.55(+9.78%) |
Aug 03, 2007 | 26.26 | 27.41 | 26.05 | 26.05 | 548,156 | -1.19(-4.37%) |
Aug 02, 2007 | 27.38 | 27.82 | 27.01 | 27.24 | 644,568 | -0.16(-0.59%) |