Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 31.92 | 32.34 | 30.93 | 31.58 | 281,578 | -0.21(-0.66%) |
Oct 30, 2007 | 32.10 | 32.37 | 31.69 | 31.79 | 185,230 | -0.52(-1.61%) |
Oct 29, 2007 | 32.88 | 32.91 | 31.72 | 32.31 | 269,303 | -0.36(-1.10%) |
Oct 26, 2007 | 31.75 | 32.88 | 31.57 | 32.67 | 289,531 | +0.92(+2.90%) |
Oct 25, 2007 | 31.89 | 32.48 | 31.36 | 31.75 | 395,655 | -0.10(-0.31%) |
Oct 24, 2007 | 31.78 | 32.02 | 30.60 | 31.85 | 346,932 | -0.23(-0.72%) |
Oct 23, 2007 | 31.71 | 32.18 | 31.03 | 32.08 | 328,303 | +0.82(+2.62%) |
Oct 22, 2007 | 31.04 | 31.45 | 30.60 | 31.26 | 448,800 | +0.30(+0.97%) |
Oct 19, 2007 | 33.85 | 33.85 | 30.85 | 30.96 | 854,310 | -2.84(-8.40%) |
Oct 18, 2007 | 34.64 | 34.67 | 33.65 | 33.80 | 300,680 | -1.04(-2.99%) |
Oct 17, 2007 | 35.50 | 35.50 | 34.25 | 34.84 | 208,507 | +0.25(+0.72%) |
Oct 16, 2007 | 34.77 | 34.95 | 34.35 | 34.59 | 273,724 | -0.34(-0.97%) |
Oct 15, 2007 | 35.42 | 35.88 | 34.31 | 34.93 | 327,519 | -0.50(-1.41%) |
Oct 12, 2007 | 34.51 | 35.69 | 34.51 | 35.43 | 338,171 | +0.92(+2.67%) |
Oct 11, 2007 | 35.30 | 36.30 | 34.06 | 34.51 | 352,219 | -0.94(-2.65%) |
Oct 10, 2007 | 35.56 | 35.81 | 34.65 | 35.45 | 487,874 | -1.10(-3.01%) |
Oct 09, 2007 | 35.00 | 37.35 | 34.82 | 36.55 | 615,251 | +1.64(+4.70%) |
Oct 08, 2007 | 34.53 | 34.95 | 34.11 | 34.91 | 200,854 | +0.67(+1.96%) |
Oct 05, 2007 | 32.94 | 34.94 | 32.90 | 34.24 | 480,191 | +1.36(+4.14%) |
Oct 04, 2007 | 33.18 | 33.92 | 32.85 | 32.88 | 182,736 | -0.30(-0.90%) |
Oct 03, 2007 | 33.35 | 33.98 | 32.47 | 33.18 | 269,638 | -0.32(-0.96%) |
Oct 02, 2007 | 32.76 | 33.81 | 32.20 | 33.50 | 343,620 | +0.65(+1.98%) |
Oct 01, 2007 | 32.58 | 33.01 | 32.21 | 32.85 | 391,380 | +0.08(+0.24%) |
Sep 28, 2007 | 33.67 | 33.87 | 32.13 | 32.77 | 442,826 | -1.15(-3.39%) |
Sep 27, 2007 | 34.00 | 34.37 | 33.23 | 33.92 | 374,488 | -0.12(-0.35%) |
Sep 26, 2007 | 33.40 | 34.85 | 33.26 | 34.04 | 604,302 | +0.82(+2.47%) |
Sep 25, 2007 | 33.20 | 33.40 | 32.33 | 33.22 | 513,879 | -0.33(-0.98%) |
Sep 24, 2007 | 33.85 | 34.00 | 33.30 | 33.55 | 830,660 | -0.02(-0.06%) |
Sep 21, 2007 | 32.65 | 33.71 | 32.39 | 33.57 | 1,314,988 | +1.07(+3.29%) |
Sep 20, 2007 | 32.79 | 32.88 | 31.70 | 32.50 | 946,638 | +0.10(+0.31%) |
Sep 19, 2007 | 31.81 | 32.65 | 30.64 | 32.40 | 1,617,692 | +1.28(+4.11%) |
Sep 18, 2007 | 29.78 | 31.19 | 29.56 | 31.12 | 969,610 | +1.89(+6.47%) |
Sep 17, 2007 | 28.11 | 29.77 | 28.11 | 29.23 | 473,758 | +1.24(+4.43%) |
Sep 14, 2007 | 27.73 | 28.04 | 27.54 | 27.99 | 149,991 | +0.21(+0.76%) |
Sep 13, 2007 | 27.87 | 28.11 | 27.59 | 27.78 | 243,754 | +0.05(+0.18%) |
Sep 12, 2007 | 27.28 | 27.93 | 27.15 | 27.73 | 358,031 | +0.24(+0.87%) |
Sep 11, 2007 | 27.06 | 27.67 | 27.02 | 27.49 | 410,064 | +1.25(+4.76%) |
Sep 10, 2007 | 27.06 | 27.06 | 25.75 | 26.24 | 238,727 | -0.73(-2.71%) |
Sep 07, 2007 | 25.54 | 27.15 | 25.04 | 26.97 | 559,029 | +1.12(+4.33%) |
Sep 06, 2007 | 26.01 | 26.44 | 25.40 | 25.85 | 142,017 | -0.08(-0.31%) |
Sep 05, 2007 | 24.38 | 26.12 | 24.22 | 25.93 | 691,153 | +1.44(+5.88%) |
Sep 04, 2007 | 23.35 | 24.50 | 22.87 | 24.49 | 270,930 | +1.12(+4.79%) |
Aug 31, 2007 | 23.82 | 24.12 | 23.36 | 23.37 | 121,175 | -0.39(-1.64%) |
Aug 30, 2007 | 23.51 | 24.17 | 23.45 | 23.76 | 143,925 | +0.00(+0.00%) |
Aug 29, 2007 | 23.63 | 24.13 | 23.06 | 23.76 | 205,310 | +0.17(+0.72%) |
Aug 28, 2007 | 24.22 | 24.46 | 23.59 | 23.59 | 319,537 | -0.88(-3.60%) |
Aug 27, 2007 | 24.72 | 24.79 | 24.05 | 24.47 | 195,721 | -0.38(-1.53%) |
Aug 24, 2007 | 24.36 | 24.88 | 24.10 | 24.85 | 210,536 | +0.39(+1.59%) |
Aug 23, 2007 | 24.85 | 24.93 | 24.32 | 24.46 | 141,396 | -0.34(-1.37%) |
Aug 22, 2007 | 24.35 | 24.87 | 24.25 | 24.80 | 151,571 | +0.59(+2.44%) |
Aug 21, 2007 | 23.62 | 24.47 | 23.62 | 24.21 | 219,770 | +0.55(+2.32%) |
Aug 20, 2007 | 23.57 | 23.75 | 22.90 | 23.66 | 307,274 | +0.37(+1.59%) |
Aug 17, 2007 | 23.72 | 23.99 | 22.86 | 23.29 | 421,016 | +0.12(+0.52%) |
Aug 16, 2007 | 23.44 | 23.74 | 21.98 | 23.17 | 598,538 | -0.46(-1.95%) |
Aug 15, 2007 | 24.36 | 25.08 | 23.31 | 23.63 | 345,765 | -0.78(-3.20%) |
Aug 14, 2007 | 24.48 | 24.88 | 23.89 | 24.41 | 716,368 | -1.26(-4.91%) |
Aug 13, 2007 | 24.40 | 25.85 | 24.01 | 25.67 | 331,669 | +1.04(+4.22%) |
Aug 10, 2007 | 25.46 | 26.70 | 24.49 | 24.63 | 911,324 | -1.35(-5.20%) |
Aug 09, 2007 | 25.76 | 26.73 | 25.61 | 25.98 | 842,351 | +0.53(+2.08%) |
Aug 08, 2007 | 25.72 | 27.20 | 25.30 | 25.45 | 880,060 | -0.09(-0.35%) |
Aug 07, 2007 | 24.08 | 25.86 | 24.01 | 25.54 | 570,448 | +1.45(+6.02%) |
Aug 06, 2007 | 23.91 | 24.48 | 22.93 | 24.09 | 569,524 | +0.34(+1.43%) |
Aug 03, 2007 | 23.89 | 24.62 | 23.72 | 23.75 | 485,375 | -0.74(-3.02%) |
Aug 02, 2007 | 24.48 | 24.60 | 24.12 | 24.49 | 379,055 | +0.20(+0.82%) |