Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 37.72 | 39.39 | 37.51 | 39.13 | 457,052 | +1.75(+4.68%) |
Oct 30, 2007 | 37.57 | 38.58 | 37.27 | 37.38 | 255,683 | -0.62(-1.63%) |
Oct 29, 2007 | 35.96 | 38.34 | 35.50 | 38.00 | 621,563 | +2.45(+6.89%) |
Oct 26, 2007 | 35.06 | 35.82 | 34.78 | 35.55 | 187,788 | +0.91(+2.63%) |
Oct 25, 2007 | 34.79 | 36.00 | 34.48 | 34.64 | 356,806 | -0.01(-0.03%) |
Oct 24, 2007 | 35.09 | 35.67 | 33.73 | 34.65 | 477,847 | -0.81(-2.28%) |
Oct 23, 2007 | 34.83 | 36.58 | 34.60 | 35.46 | 584,124 | +0.75(+2.16%) |
Oct 22, 2007 | 32.65 | 34.93 | 32.18 | 34.71 | 892,500 | +2.67(+8.33%) |
Oct 19, 2007 | 34.20 | 34.30 | 30.25 | 32.04 | 1,953,403 | +2.39(+8.06%) |
Oct 18, 2007 | 29.29 | 30.19 | 28.65 | 29.65 | 681,458 | +0.06(+0.20%) |
Oct 17, 2007 | 30.76 | 31.74 | 29.01 | 29.59 | 641,753 | -0.82(-2.70%) |
Oct 16, 2007 | 32.30 | 32.75 | 29.94 | 30.41 | 1,011,367 | -3.61(-10.61%) |
Oct 15, 2007 | 35.02 | 35.49 | 33.71 | 34.02 | 537,545 | -0.90(-2.58%) |
Oct 12, 2007 | 34.18 | 35.45 | 34.07 | 34.92 | 355,584 | +0.92(+2.71%) |
Oct 11, 2007 | 34.85 | 35.96 | 32.90 | 34.00 | 619,486 | -0.54(-1.56%) |
Oct 10, 2007 | 32.40 | 34.59 | 32.40 | 34.54 | 376,291 | +1.99(+6.11%) |
Oct 09, 2007 | 32.26 | 32.99 | 31.49 | 32.55 | 175,109 | +0.45(+1.40%) |
Oct 08, 2007 | 32.17 | 32.92 | 31.63 | 32.10 | 198,217 | -0.19(-0.59%) |
Oct 05, 2007 | 31.99 | 32.46 | 31.28 | 32.29 | 331,105 | +0.62(+1.96%) |
Oct 04, 2007 | 32.72 | 32.90 | 30.83 | 31.67 | 609,192 | -1.06(-3.24%) |
Oct 03, 2007 | 33.05 | 34.41 | 32.57 | 32.73 | 579,229 | -0.65(-1.95%) |
Oct 02, 2007 | 31.80 | 34.69 | 31.42 | 33.38 | 1,118,380 | +1.58(+4.97%) |
Oct 01, 2007 | 28.80 | 31.94 | 28.80 | 31.80 | 556,043 | +3.00(+10.42%) |
Sep 28, 2007 | 28.12 | 28.99 | 28.12 | 28.80 | 342,401 | +0.57(+2.02%) |
Sep 27, 2007 | 28.09 | 28.64 | 27.51 | 28.23 | 305,117 | +0.13(+0.46%) |
Sep 26, 2007 | 27.83 | 28.38 | 27.24 | 28.10 | 298,819 | +0.34(+1.22%) |
Sep 25, 2007 | 27.21 | 27.96 | 27.01 | 27.76 | 235,240 | +0.34(+1.24%) |
Sep 24, 2007 | 27.90 | 27.90 | 26.57 | 27.42 | 291,162 | -0.32(-1.15%) |
Sep 21, 2007 | 27.00 | 28.00 | 26.66 | 27.74 | 325,655 | +1.07(+4.01%) |
Sep 20, 2007 | 27.20 | 27.28 | 26.16 | 26.67 | 203,695 | -0.50(-1.84%) |
Sep 19, 2007 | 25.78 | 27.24 | 25.58 | 27.17 | 445,798 | +1.60(+6.26%) |
Sep 18, 2007 | 24.29 | 26.13 | 24.24 | 25.57 | 394,124 | +1.49(+6.19%) |
Sep 17, 2007 | 24.05 | 24.61 | 23.70 | 24.08 | 115,884 | -0.09(-0.37%) |
Sep 14, 2007 | 23.87 | 24.36 | 23.38 | 24.17 | 191,399 | +0.13(+0.54%) |
Sep 13, 2007 | 23.89 | 24.73 | 23.85 | 24.04 | 291,378 | +0.40(+1.69%) |
Sep 12, 2007 | 23.31 | 24.52 | 22.88 | 23.64 | 615,956 | +0.34(+1.46%) |
Sep 11, 2007 | 22.98 | 23.49 | 22.31 | 23.30 | 190,372 | +0.47(+2.06%) |
Sep 10, 2007 | 22.99 | 22.99 | 21.95 | 22.83 | 133,728 | +0.06(+0.26%) |
Sep 07, 2007 | 22.80 | 22.96 | 22.55 | 22.77 | 100,607 | -0.28(-1.21%) |
Sep 06, 2007 | 22.81 | 23.10 | 22.38 | 23.05 | 160,893 | +0.40(+1.77%) |
Sep 05, 2007 | 23.29 | 23.29 | 22.59 | 22.65 | 165,676 | -0.84(-3.58%) |
Sep 04, 2007 | 22.13 | 23.52 | 21.65 | 23.49 | 276,324 | +1.28(+5.76%) |
Aug 31, 2007 | 22.53 | 22.64 | 22.03 | 22.21 | 131,125 | -0.05(-0.22%) |
Aug 30, 2007 | 22.38 | 22.66 | 21.99 | 22.26 | 95,154 | -0.30(-1.33%) |
Aug 29, 2007 | 22.01 | 22.59 | 21.52 | 22.56 | 87,018 | +0.75(+3.44%) |
Aug 28, 2007 | 22.25 | 22.63 | 21.80 | 21.81 | 158,437 | -0.42(-1.89%) |
Aug 27, 2007 | 22.70 | 22.70 | 22.07 | 22.23 | 104,767 | -0.38(-1.68%) |
Aug 24, 2007 | 22.12 | 22.80 | 21.86 | 22.61 | 203,920 | +0.46(+2.08%) |
Aug 23, 2007 | 22.82 | 22.84 | 21.96 | 22.15 | 180,895 | -0.56(-2.47%) |
Aug 22, 2007 | 21.59 | 22.80 | 21.09 | 22.71 | 563,254 | +1.31(+6.12%) |
Aug 21, 2007 | 20.31 | 21.65 | 20.26 | 21.40 | 545,453 | +0.90(+4.39%) |
Aug 20, 2007 | 20.52 | 20.90 | 20.39 | 20.50 | 165,141 | +0.08(+0.39%) |
Aug 17, 2007 | 21.33 | 21.33 | 20.16 | 20.42 | 168,503 | +0.42(+2.10%) |
Aug 16, 2007 | 19.53 | 20.00 | 19.00 | 20.00 | 696,894 | +0.32(+1.63%) |
Aug 15, 2007 | 20.58 | 21.79 | 19.51 | 19.68 | 458,984 | -1.06(-5.11%) |
Aug 14, 2007 | 21.49 | 21.75 | 20.74 | 20.74 | 295,230 | -0.78(-3.62%) |
Aug 13, 2007 | 20.92 | 21.75 | 20.59 | 21.52 | 383,724 | +1.01(+4.92%) |
Aug 10, 2007 | 20.90 | 21.90 | 20.14 | 20.51 | 513,395 | -0.81(-3.80%) |
Aug 09, 2007 | 20.25 | 21.91 | 20.25 | 21.32 | 901,527 | +0.55(+2.65%) |
Aug 08, 2007 | 21.94 | 21.96 | 20.08 | 20.77 | 837,702 | -0.99(-4.55%) |
Aug 07, 2007 | 20.78 | 22.19 | 20.56 | 21.76 | 702,748 | +0.84(+4.02%) |
Aug 06, 2007 | 20.13 | 20.98 | 19.79 | 20.92 | 469,628 | +0.79(+3.92%) |
Aug 03, 2007 | 20.03 | 21.32 | 19.51 | 20.13 | 781,688 | +0.44(+2.23%) |
Aug 02, 2007 | 19.18 | 19.80 | 18.79 | 19.69 | 416,719 | +0.70(+3.69%) |