Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 32.49 | 34.02 | 32.03 | 33.31 | 55,001 | +0.90(+2.78%) |
Oct 30, 2007 | 32.42 | 32.94 | 32.05 | 32.41 | 38,298 | -0.08(-0.26%) |
Oct 29, 2007 | 33.60 | 33.75 | 32.07 | 32.49 | 27,766 | -0.90(-2.70%) |
Oct 26, 2007 | 32.90 | 33.43 | 32.24 | 33.40 | 68,086 | +0.96(+2.96%) |
Oct 25, 2007 | 32.26 | 33.57 | 31.26 | 32.44 | 86,917 | +0.30(+0.94%) |
Oct 24, 2007 | 32.64 | 32.84 | 31.12 | 32.14 | 83,193 | -0.69(-2.09%) |
Oct 23, 2007 | 31.30 | 32.98 | 30.96 | 32.82 | 56,490 | +1.76(+5.66%) |
Oct 22, 2007 | 30.31 | 31.41 | 30.31 | 31.07 | 93,300 | +0.75(+2.48%) |
Oct 19, 2007 | 30.31 | 30.61 | 30.26 | 30.31 | 83,831 | +0.00(+0.00%) |
Oct 18, 2007 | 30.31 | 30.70 | 30.30 | 30.31 | 54,575 | -0.03(-0.09%) |
Oct 17, 2007 | 30.39 | 30.72 | 30.24 | 30.34 | 79,363 | -0.08(-0.25%) |
Oct 16, 2007 | 30.67 | 31.43 | 30.31 | 30.42 | 50,426 | -0.29(-0.95%) |
Oct 15, 2007 | 32.55 | 32.66 | 30.47 | 30.71 | 81,172 | -1.89(-5.80%) |
Oct 12, 2007 | 32.03 | 33.20 | 31.52 | 32.60 | 32,766 | +0.55(+1.70%) |
Oct 11, 2007 | 33.78 | 34.10 | 31.71 | 32.05 | 72,448 | -1.42(-4.24%) |
Oct 10, 2007 | 33.61 | 34.01 | 32.85 | 33.47 | 84,257 | -0.14(-0.42%) |
Oct 09, 2007 | 32.66 | 34.02 | 32.66 | 33.61 | 48,937 | +0.95(+2.91%) |
Oct 08, 2007 | 33.46 | 34.22 | 32.32 | 32.66 | 62,980 | -1.42(-4.16%) |
Oct 05, 2007 | 31.42 | 34.61 | 31.38 | 34.08 | 105,215 | +2.90(+9.28%) |
Oct 04, 2007 | 30.45 | 31.54 | 29.70 | 31.19 | 82,980 | +0.87(+2.88%) |
Oct 03, 2007 | 30.20 | 31.27 | 29.70 | 30.31 | 76,065 | -0.19(-0.62%) |
Oct 02, 2007 | 29.33 | 31.22 | 29.33 | 30.50 | 78,831 | +1.07(+3.64%) |
Oct 01, 2007 | 28.08 | 29.52 | 28.08 | 29.43 | 72,129 | +1.16(+4.09%) |
Sep 28, 2007 | 28.55 | 28.83 | 28.07 | 28.27 | 56,490 | -0.38(-1.31%) |
Sep 27, 2007 | 29.05 | 29.23 | 28.26 | 28.65 | 49,575 | -0.44(-1.52%) |
Sep 26, 2007 | 28.90 | 29.56 | 28.61 | 29.09 | 104,683 | +0.01(+0.03%) |
Sep 25, 2007 | 28.17 | 29.35 | 28.17 | 29.08 | 67,129 | +0.65(+2.28%) |
Sep 24, 2007 | 29.99 | 30.59 | 28.05 | 28.43 | 140,322 | -1.40(-4.69%) |
Sep 21, 2007 | 29.57 | 30.57 | 29.14 | 29.83 | 74,150 | +0.55(+1.86%) |
Sep 20, 2007 | 29.99 | 30.63 | 29.14 | 29.29 | 71,916 | -0.80(-2.66%) |
Sep 19, 2007 | 30.46 | 32.06 | 29.52 | 30.09 | 137,982 | -0.12(-0.40%) |
Sep 18, 2007 | 28.25 | 30.30 | 27.73 | 30.21 | 88,300 | +2.06(+7.31%) |
Sep 17, 2007 | 28.23 | 28.46 | 27.98 | 28.15 | 40,000 | -0.17(-0.60%) |
Sep 14, 2007 | 27.85 | 28.77 | 27.67 | 28.32 | 117,662 | +0.18(+0.63%) |
Sep 13, 2007 | 27.73 | 28.45 | 27.40 | 28.14 | 63,831 | +0.53(+1.91%) |
Sep 12, 2007 | 27.68 | 27.82 | 27.41 | 27.62 | 28,830 | -0.13(-0.47%) |
Sep 11, 2007 | 27.14 | 28.17 | 27.14 | 27.75 | 91,810 | +0.65(+2.39%) |
Sep 10, 2007 | 27.33 | 27.40 | 26.33 | 27.10 | 62,235 | +0.02(+0.07%) |
Sep 07, 2007 | 27.57 | 27.64 | 26.79 | 27.08 | 77,129 | -0.89(-3.19%) |
Sep 06, 2007 | 26.70 | 28.13 | 26.70 | 27.97 | 60,427 | +1.49(+5.61%) |
Sep 05, 2007 | 27.20 | 27.20 | 25.86 | 26.49 | 76,597 | -0.84(-3.06%) |
Sep 04, 2007 | 28.02 | 28.09 | 27.17 | 27.33 | 88,725 | -0.81(-2.87%) |
Aug 31, 2007 | 28.83 | 28.83 | 27.91 | 28.13 | 45,852 | -0.27(-0.96%) |
Aug 30, 2007 | 28.11 | 28.57 | 27.95 | 28.41 | 45,639 | +0.01(+0.03%) |
Aug 29, 2007 | 27.62 | 28.72 | 27.35 | 28.40 | 72,554 | +0.97(+3.53%) |
Aug 28, 2007 | 28.43 | 28.43 | 27.43 | 27.43 | 74,363 | -1.15(-4.01%) |
Aug 27, 2007 | 29.14 | 29.26 | 28.30 | 28.58 | 49,256 | -0.49(-1.68%) |
Aug 24, 2007 | 28.17 | 29.42 | 27.59 | 29.06 | 59,575 | +0.86(+3.03%) |
Aug 23, 2007 | 29.74 | 29.74 | 28.03 | 28.21 | 72,023 | -1.33(-4.52%) |
Aug 22, 2007 | 29.84 | 30.31 | 28.02 | 29.54 | 79,363 | -0.02(-0.06%) |
Aug 21, 2007 | 30.52 | 30.68 | 29.38 | 29.56 | 31,490 | -0.96(-3.14%) |
Aug 20, 2007 | 31.87 | 31.88 | 29.70 | 30.52 | 46,277 | -1.48(-4.61%) |
Aug 17, 2007 | 32.92 | 33.12 | 31.57 | 32.00 | 112,024 | +0.04(+0.12%) |
Aug 16, 2007 | 27.98 | 32.04 | 27.98 | 31.96 | 90,214 | +3.69(+13.07%) |
Aug 15, 2007 | 27.79 | 29.89 | 27.53 | 28.27 | 70,001 | +0.54(+1.93%) |
Aug 14, 2007 | 27.67 | 28.24 | 27.47 | 27.73 | 58,937 | +0.06(+0.20%) |
Aug 13, 2007 | 29.99 | 30.15 | 27.51 | 27.67 | 129,896 | -2.57(-8.49%) |
Aug 10, 2007 | 32.81 | 33.24 | 30.23 | 30.24 | 137,024 | -2.90(-8.76%) |
Aug 09, 2007 | 33.56 | 35.05 | 33.00 | 33.14 | 200,430 | -1.20(-3.50%) |
Aug 08, 2007 | 32.04 | 38.14 | 31.93 | 34.35 | 394,584 | +2.56(+8.04%) |
Aug 07, 2007 | 27.58 | 31.95 | 27.40 | 31.79 | 164,578 | +4.11(+14.84%) |
Aug 06, 2007 | 25.66 | 27.95 | 25.48 | 27.68 | 111,598 | +1.89(+7.32%) |
Aug 03, 2007 | 25.99 | 27.52 | 25.73 | 25.79 | 87,768 | -1.73(-6.28%) |
Aug 02, 2007 | 26.58 | 27.54 | 26.32 | 27.52 | 97,449 | +0.89(+3.35%) |