Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 30.57 | 30.65 | 29.90 | 30.50 | 152,913 | +0.11(+0.36%) |
Oct 30, 2007 | 30.66 | 31.05 | 30.23 | 30.39 | 102,266 | -0.53(-1.71%) |
Oct 29, 2007 | 30.84 | 31.34 | 30.59 | 30.92 | 92,254 | +0.10(+0.32%) |
Oct 26, 2007 | 30.24 | 30.98 | 30.24 | 30.82 | 89,157 | +1.01(+3.39%) |
Oct 25, 2007 | 30.63 | 31.01 | 29.71 | 29.81 | 216,065 | -0.84(-2.74%) |
Oct 24, 2007 | 31.28 | 31.28 | 30.10 | 30.65 | 196,098 | -0.86(-2.73%) |
Oct 23, 2007 | 31.25 | 31.53 | 30.75 | 31.51 | 135,093 | +0.51(+1.65%) |
Oct 22, 2007 | 30.24 | 31.04 | 30.15 | 31.00 | 276,300 | +0.50(+1.64%) |
Oct 19, 2007 | 31.26 | 31.26 | 30.49 | 30.50 | 236,948 | -0.76(-2.43%) |
Oct 18, 2007 | 31.24 | 31.58 | 31.07 | 31.26 | 178,015 | -0.11(-0.35%) |
Oct 17, 2007 | 30.46 | 31.60 | 30.25 | 31.37 | 274,743 | +1.30(+4.32%) |
Oct 16, 2007 | 29.92 | 30.49 | 29.75 | 30.07 | 92,143 | -0.05(-0.17%) |
Oct 15, 2007 | 30.38 | 30.78 | 29.51 | 30.12 | 261,159 | -0.36(-1.18%) |
Oct 12, 2007 | 31.07 | 31.17 | 29.82 | 30.48 | 431,440 | -0.60(-1.93%) |
Oct 11, 2007 | 32.25 | 32.31 | 30.96 | 31.08 | 165,355 | -0.98(-3.06%) |
Oct 10, 2007 | 32.45 | 32.67 | 31.97 | 32.06 | 105,581 | -0.47(-1.44%) |
Oct 09, 2007 | 32.50 | 32.70 | 31.90 | 32.53 | 129,613 | +0.15(+0.46%) |
Oct 08, 2007 | 33.06 | 33.20 | 32.04 | 32.38 | 165,317 | -0.64(-1.94%) |
Oct 05, 2007 | 32.50 | 33.32 | 32.33 | 33.02 | 184,538 | +0.69(+2.13%) |
Oct 04, 2007 | 32.00 | 32.35 | 31.50 | 32.33 | 174,193 | +0.66(+2.08%) |
Oct 03, 2007 | 31.35 | 32.50 | 30.97 | 31.67 | 197,510 | +0.17(+0.54%) |
Oct 02, 2007 | 31.36 | 31.50 | 31.01 | 31.50 | 150,606 | +0.11(+0.35%) |
Oct 01, 2007 | 30.88 | 31.53 | 30.67 | 31.39 | 235,587 | +0.56(+1.82%) |
Sep 28, 2007 | 31.04 | 31.10 | 30.56 | 30.83 | 178,224 | -0.26(-0.84%) |
Sep 27, 2007 | 31.16 | 31.67 | 30.59 | 31.09 | 294,743 | -0.02(-0.06%) |
Sep 26, 2007 | 31.46 | 31.81 | 31.04 | 31.11 | 216,101 | -0.24(-0.77%) |
Sep 25, 2007 | 31.30 | 31.59 | 30.94 | 31.35 | 229,780 | -0.17(-0.54%) |
Sep 24, 2007 | 32.50 | 32.63 | 31.44 | 31.52 | 235,008 | -1.02(-3.13%) |
Sep 21, 2007 | 32.75 | 32.75 | 32.25 | 32.54 | 296,799 | +0.04(+0.12%) |
Sep 20, 2007 | 32.50 | 32.97 | 32.02 | 32.50 | 211,718 | -0.06(-0.18%) |
Sep 19, 2007 | 30.91 | 32.60 | 30.74 | 32.56 | 242,880 | +1.70(+5.51%) |
Sep 18, 2007 | 29.27 | 30.92 | 29.15 | 30.86 | 211,556 | +1.64(+5.61%) |
Sep 17, 2007 | 29.60 | 29.66 | 28.93 | 29.22 | 192,327 | -0.48(-1.62%) |
Sep 14, 2007 | 29.00 | 29.71 | 28.49 | 29.70 | 195,890 | +0.47(+1.61%) |
Sep 13, 2007 | 29.40 | 29.86 | 29.10 | 29.23 | 96,767 | -0.06(-0.20%) |
Sep 12, 2007 | 29.54 | 29.74 | 28.74 | 29.29 | 97,975 | -0.34(-1.15%) |
Sep 11, 2007 | 28.37 | 29.71 | 28.23 | 29.63 | 94,658 | +1.30(+4.59%) |
Sep 10, 2007 | 28.70 | 28.95 | 28.05 | 28.33 | 93,393 | -0.29(-1.01%) |
Sep 07, 2007 | 29.57 | 29.97 | 28.50 | 28.62 | 143,813 | -1.31(-4.38%) |
Sep 06, 2007 | 29.35 | 30.00 | 29.22 | 29.93 | 108,023 | +0.73(+2.50%) |
Sep 05, 2007 | 30.14 | 30.24 | 29.20 | 29.20 | 184,463 | -1.10(-3.63%) |
Sep 04, 2007 | 30.33 | 30.92 | 30.17 | 30.30 | 148,097 | -0.22(-0.72%) |
Aug 31, 2007 | 30.37 | 30.85 | 30.19 | 30.52 | 78,438 | +0.51(+1.70%) |
Aug 30, 2007 | 29.83 | 30.29 | 29.49 | 30.01 | 70,898 | -0.10(-0.33%) |
Aug 29, 2007 | 29.58 | 30.19 | 29.25 | 30.11 | 114,271 | +0.65(+2.21%) |
Aug 28, 2007 | 30.42 | 30.59 | 29.46 | 29.46 | 118,192 | -1.13(-3.69%) |
Aug 27, 2007 | 30.87 | 31.01 | 30.48 | 30.59 | 59,248 | -0.44(-1.42%) |
Aug 24, 2007 | 30.82 | 31.07 | 30.52 | 31.03 | 94,676 | +0.29(+0.94%) |
Aug 23, 2007 | 30.97 | 31.02 | 30.48 | 30.74 | 90,767 | -0.04(-0.13%) |
Aug 22, 2007 | 31.67 | 31.97 | 30.50 | 30.78 | 129,523 | -0.46(-1.47%) |
Aug 21, 2007 | 31.12 | 31.75 | 30.78 | 31.24 | 63,617 | -0.14(-0.45%) |
Aug 20, 2007 | 32.10 | 32.49 | 30.69 | 31.38 | 100,740 | -0.76(-2.36%) |
Aug 17, 2007 | 32.75 | 32.95 | 31.72 | 32.14 | 214,669 | +0.38(+1.20%) |
Aug 16, 2007 | 30.13 | 32.25 | 29.92 | 31.76 | 256,255 | +1.57(+5.20%) |
Aug 15, 2007 | 30.44 | 31.26 | 30.09 | 30.19 | 159,797 | -0.33(-1.08%) |
Aug 14, 2007 | 31.63 | 31.86 | 30.45 | 30.52 | 221,992 | -1.08(-3.42%) |
Aug 13, 2007 | 31.77 | 31.85 | 29.95 | 31.60 | 288,571 | -0.13(-0.41%) |
Aug 10, 2007 | 28.97 | 32.95 | 28.14 | 31.73 | 369,117 | +2.46(+8.40%) |
Aug 09, 2007 | 25.75 | 29.60 | 25.20 | 29.27 | 596,106 | +2.05(+7.53%) |
Aug 08, 2007 | 28.50 | 29.22 | 26.89 | 27.22 | 360,218 | -0.97(-3.44%) |
Aug 07, 2007 | 28.60 | 28.79 | 27.11 | 28.19 | 260,165 | -0.74(-2.56%) |
Aug 06, 2007 | 29.13 | 29.21 | 28.24 | 28.93 | 151,037 | -0.12(-0.41%) |
Aug 03, 2007 | 29.34 | 30.70 | 28.95 | 29.05 | 189,319 | -1.15(-3.81%) |
Aug 02, 2007 | 29.11 | 30.94 | 28.88 | 30.20 | 244,645 | +1.01(+3.46%) |