Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 55.06 | 57.73 | 57.00 | 57.70 | 8,972 | +2.64(+4.79%) |
Oct 30, 2007 | 54.35 | 55.09 | 54.55 | 55.06 | 4,822 | +0.71(+1.31%) |
Oct 29, 2007 | 52.60 | 54.35 | 53.80 | 54.35 | 15,744 | +1.75(+3.33%) |
Oct 26, 2007 | 52.60 | 52.60 | 51.95 | 52.60 | 16,324 | +2.75(+5.52%) |
Oct 25, 2007 | 49.85 | 50.00 | 49.70 | 49.85 | 9,740 | +0.25(+0.50%) |
Oct 24, 2007 | 48.72 | 49.71 | 49.00 | 49.60 | 9,557 | +0.88(+1.81%) |
Oct 23, 2007 | 48.72 | 49.40 | 48.00 | 48.72 | 10,871 | -1.91(-3.77%) |
Oct 19, 2007 | 50.63 | 50.90 | 50.00 | 50.63 | 14,004 | +0.38(+0.76%) |
Oct 18, 2007 | 50.25 | 50.50 | 50.00 | 50.25 | 17,098 | +0.80(+1.62%) |
Oct 17, 2007 | 49.45 | 50.10 | 49.20 | 49.45 | 18,835 | +0.45(+0.92%) |
Oct 16, 2007 | 49.00 | 49.75 | 48.95 | 49.00 | 5,453 | -2.00(-3.92%) |
Oct 15, 2007 | 51.00 | 51.65 | 50.80 | 51.00 | 9,044 | -0.65(-1.26%) |
Oct 12, 2007 | 51.65 | 51.95 | 51.30 | 51.65 | 14,038 | -0.37(-0.71%) |
Oct 11, 2007 | 52.02 | 52.48 | 51.70 | 52.02 | 15,937 | +2.32(+4.67%) |
Oct 10, 2007 | 49.70 | 49.75 | 49.35 | 49.70 | 4,651 | +0.78(+1.59%) |
Oct 09, 2007 | 48.92 | 48.92 | 48.40 | 48.92 | 6,769 | +0.92(+1.92%) |
Oct 08, 2007 | 47.55 | 48.65 | 48.00 | 48.00 | 4,480 | +0.45(+0.95%) |
Oct 05, 2007 | 47.55 | 47.70 | 47.35 | 47.55 | 9,404 | +1.95(+4.28%) |
Oct 04, 2007 | 45.30 | 45.60 | 45.25 | 45.60 | 7,313 | +0.30(+0.66%) |
Oct 03, 2007 | 45.30 | 45.45 | 45.10 | 45.30 | 6,949 | +0.30(+0.67%) |
Oct 02, 2007 | 45.00 | 45.35 | 44.95 | 45.00 | 7,049 | -0.85(-1.85%) |
Oct 01, 2007 | 45.10 | 46.10 | 45.65 | 45.85 | 8,563 | +0.75(+1.66%) |
Sep 28, 2007 | 45.10 | 45.30 | 44.75 | 45.10 | 8,617 | +0.00(+0.00%) |
Sep 27, 2007 | 44.75 | 45.10 | 44.80 | 45.10 | 9,497 | +0.35(+0.78%) |
Sep 26, 2007 | 44.55 | 44.80 | 44.50 | 44.75 | 46,012 | +0.20(+0.45%) |
Sep 25, 2007 | 44.55 | 44.55 | 44.25 | 44.55 | 3,122 | +0.50(+1.14%) |
Sep 24, 2007 | 44.05 | 44.20 | 43.84 | 44.05 | 5,389 | +0.10(+0.23%) |
Sep 21, 2007 | 43.20 | 43.95 | 43.73 | 43.95 | 3,541 | +0.75(+1.74%) |
Sep 20, 2007 | 43.20 | 43.55 | 43.11 | 43.20 | 13,359 | +0.30(+0.70%) |
Sep 19, 2007 | 42.90 | 43.00 | 42.70 | 42.90 | 6,333 | +0.00(+0.00%) |
Sep 18, 2007 | 41.81 | 43.17 | 42.10 | 42.90 | 20,084 | +1.09(+2.61%) |
Sep 17, 2007 | 41.81 | 42.25 | 41.80 | 41.81 | 3,592 | -0.54(-1.28%) |
Sep 14, 2007 | 42.35 | 42.35 | 42.10 | 42.35 | 11,425 | +0.25(+0.59%) |
Sep 13, 2007 | 42.10 | 42.25 | 41.95 | 42.10 | 10,579 | +0.50(+1.20%) |
Sep 12, 2007 | 41.45 | 41.85 | 41.55 | 41.60 | 13,402 | +0.15(+0.36%) |
Sep 11, 2007 | 41.45 | 41.55 | 41.45 | 41.45 | 5,448 | -0.20(-0.48%) |
Sep 10, 2007 | 41.65 | 41.75 | 41.30 | 41.65 | 7,276 | +0.65(+1.59%) |
Sep 07, 2007 | 41.00 | 41.35 | 40.95 | 41.00 | 10,272 | -0.20(-0.49%) |
Sep 06, 2007 | 41.25 | 41.50 | 40.90 | 41.20 | 5,300 | -0.05(-0.12%) |
Sep 05, 2007 | 41.25 | 41.25 | 40.90 | 41.25 | 4,398 | -0.45(-1.08%) |
Sep 04, 2007 | 41.70 | 41.70 | 41.05 | 41.70 | 5,595 | +0.15(+0.36%) |
Aug 31, 2007 | 41.55 | 41.55 | 41.36 | 41.55 | 64,126 | +0.65(+1.59%) |
Aug 30, 2007 | 40.90 | 41.25 | 40.80 | 40.90 | 48,481 | -0.45(-1.09%) |
Aug 29, 2007 | 40.44 | 41.35 | 40.80 | 41.35 | 11,246 | +0.91(+2.25%) |
Aug 28, 2007 | 40.44 | 40.70 | 40.44 | 40.44 | 5,173 | -0.56(-1.37%) |
Aug 27, 2007 | 41.00 | 41.20 | 40.75 | 41.00 | 4,341 | +0.05(+0.12%) |
Aug 24, 2007 | 40.55 | 41.00 | 40.45 | 40.95 | 6,475 | +0.40(+0.99%) |
Aug 23, 2007 | 40.55 | 40.75 | 40.30 | 40.55 | 6,048 | -0.30(-0.73%) |
Aug 22, 2007 | 40.85 | 41.36 | 40.60 | 40.85 | 108,826 | +0.10(+0.25%) |
Aug 21, 2007 | 40.75 | 40.80 | 40.45 | 40.75 | 9,401 | +0.80(+2.00%) |
Aug 20, 2007 | 39.95 | 39.95 | 39.51 | 39.95 | 14,758 | +0.45(+1.14%) |
Aug 17, 2007 | 39.50 | 40.00 | 39.45 | 39.50 | 16,352 | +0.00(+0.00%) |
Aug 16, 2007 | 39.50 | 39.50 | 38.50 | 39.50 | 43,072 | +0.55(+1.41%) |
Aug 15, 2007 | 38.95 | 39.65 | 38.95 | 38.95 | 7,205 | -0.25(-0.64%) |
Aug 14, 2007 | 39.20 | 39.50 | 39.20 | 39.20 | 10,678 | +0.00(+0.00%) |
Aug 13, 2007 | 39.20 | 39.65 | 39.20 | 39.20 | 6,117 | -0.40(-1.01%) |
Aug 10, 2007 | 39.60 | 39.60 | 38.90 | 39.60 | 13,134 | +1.41(+3.69%) |
Aug 09, 2007 | 38.19 | 38.65 | 38.00 | 38.19 | 40,872 | -0.06(-0.16%) |
Aug 08, 2007 | 38.25 | 38.75 | 38.25 | 38.25 | 40,703 | -0.60(-1.54%) |
Aug 07, 2007 | 38.85 | 39.20 | 38.65 | 38.85 | 9,027 | -0.40(-1.02%) |
Aug 06, 2007 | 39.25 | 39.40 | 38.80 | 39.25 | 7,471 | +1.10(+2.88%) |
Aug 03, 2007 | 38.15 | 38.40 | 38.00 | 38.15 | 16,939 | +0.40(+1.06%) |
Aug 02, 2007 | 37.75 | 37.75 | 37.25 | 37.75 | 23,897 | +0.85(+2.30%) |