Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 36.51 | 37.06 | 36.39 | 37.06 | 112,440 | +0.98(+2.72%) |
Oct 30, 2007 | 36.47 | 36.53 | 35.99 | 36.07 | 89,917 | -0.80(-2.18%) |
Oct 29, 2007 | 36.36 | 36.88 | 36.32 | 36.88 | 100,832 | +0.77(+2.13%) |
Oct 26, 2007 | 35.35 | 36.22 | 35.35 | 36.11 | 100,486 | +1.30(+3.73%) |
Oct 25, 2007 | 34.37 | 34.89 | 34.29 | 34.81 | 90,264 | +0.54(+1.57%) |
Oct 24, 2007 | 34.23 | 34.48 | 33.68 | 34.27 | 86,106 | +0.05(+0.13%) |
Oct 23, 2007 | 33.94 | 34.26 | 33.86 | 34.23 | 103,777 | +0.99(+2.97%) |
Oct 22, 2007 | 33.26 | 33.42 | 32.53 | 33.24 | 200,105 | -0.49(-1.45%) |
Oct 19, 2007 | 35.06 | 35.06 | 33.69 | 33.73 | 98,753 | -1.13(-3.25%) |
Oct 18, 2007 | 35.24 | 35.24 | 34.65 | 34.86 | 132,710 | -0.38(-1.06%) |
Oct 17, 2007 | 34.63 | 35.37 | 34.63 | 35.24 | 149,862 | +0.63(+1.83%) |
Oct 16, 2007 | 35.12 | 35.12 | 34.60 | 34.60 | 119,023 | -0.69(-1.95%) |
Oct 15, 2007 | 35.50 | 35.52 | 35.02 | 35.29 | 93,382 | +0.01(+0.02%) |
Oct 12, 2007 | 34.55 | 35.32 | 34.55 | 35.28 | 79,176 | +0.71(+2.05%) |
Oct 11, 2007 | 34.78 | 34.92 | 34.14 | 34.57 | 134,963 | -0.03(-0.08%) |
Oct 10, 2007 | 34.68 | 34.68 | 34.34 | 34.60 | 109,321 | -0.04(-0.12%) |
Oct 09, 2007 | 34.09 | 34.75 | 33.71 | 34.64 | 99,619 | +0.59(+1.73%) |
Oct 08, 2007 | 33.62 | 34.05 | 33.34 | 34.05 | 123,875 | +0.49(+1.46%) |
Oct 05, 2007 | 33.07 | 33.83 | 33.07 | 33.56 | 94,768 | +0.82(+2.50%) |
Oct 04, 2007 | 32.85 | 32.85 | 32.39 | 32.74 | 62,543 | -0.06(-0.18%) |
Oct 03, 2007 | 33.41 | 33.41 | 32.19 | 32.80 | 104,470 | -0.62(-1.85%) |
Oct 02, 2007 | 33.22 | 33.67 | 33.19 | 33.42 | 108,802 | +0.33(+1.01%) |
Oct 01, 2007 | 32.47 | 33.19 | 32.24 | 33.08 | 93,729 | +0.76(+2.34%) |
Sep 28, 2007 | 32.32 | 32.73 | 32.22 | 32.33 | 91,130 | -0.08(-0.23%) |
Sep 27, 2007 | 32.29 | 32.72 | 32.22 | 32.40 | 108,282 | +0.28(+0.88%) |
Sep 26, 2007 | 32.01 | 32.21 | 31.90 | 32.12 | 182,434 | +0.48(+1.51%) |
Sep 25, 2007 | 31.96 | 31.96 | 31.47 | 31.64 | 201,665 | -0.52(-1.62%) |
Sep 24, 2007 | 31.98 | 32.20 | 31.87 | 32.16 | 139,814 | +0.42(+1.31%) |
Sep 21, 2007 | 31.69 | 31.92 | 31.68 | 31.75 | 115,385 | +0.23(+0.71%) |
Sep 20, 2007 | 31.60 | 31.66 | 31.37 | 31.52 | 133,577 | +0.05(+0.16%) |
Sep 19, 2007 | 31.26 | 31.66 | 31.26 | 31.47 | 154,367 | +0.70(+2.29%) |
Sep 18, 2007 | 30.16 | 31.08 | 30.14 | 30.76 | 159,738 | +0.82(+2.74%) |
Sep 17, 2007 | 29.90 | 29.95 | 29.67 | 29.94 | 72,419 | -0.18(-0.61%) |
Sep 14, 2007 | 29.78 | 30.30 | 29.75 | 30.13 | 135,309 | +0.03(+0.10%) |
Sep 13, 2007 | 29.74 | 30.13 | 29.74 | 30.10 | 337,840 | +0.61(+2.05%) |
Sep 12, 2007 | 29.44 | 29.63 | 29.37 | 29.49 | 146,570 | +0.01(+0.02%) |
Sep 11, 2007 | 29.40 | 30.19 | 29.32 | 29.49 | 112,960 | +0.31(+1.07%) |
Sep 10, 2007 | 29.19 | 29.29 | 28.91 | 29.18 | 117,811 | +0.20(+0.70%) |
Sep 07, 2007 | 29.19 | 29.44 | 28.87 | 28.98 | 150,555 | -0.79(-2.66%) |
Sep 06, 2007 | 29.72 | 29.90 | 29.64 | 29.77 | 107,416 | +0.18(+0.62%) |
Sep 05, 2007 | 29.81 | 29.81 | 29.38 | 29.58 | 140,507 | -0.43(-1.44%) |
Sep 04, 2007 | 29.99 | 30.19 | 29.67 | 30.01 | 225,747 | +0.03(+0.10%) |
Aug 31, 2007 | 30.01 | 30.35 | 29.38 | 29.99 | 184,513 | +0.58(+1.96%) |
Aug 30, 2007 | 29.02 | 29.73 | 28.86 | 29.41 | 58,732 | -0.18(-0.60%) |
Aug 29, 2007 | 28.95 | 29.84 | 28.95 | 29.59 | 80,562 | +1.11(+3.90%) |
Aug 28, 2007 | 29.49 | 29.55 | 28.40 | 28.48 | 98,406 | -1.38(-4.63%) |
Aug 27, 2007 | 30.10 | 30.19 | 29.77 | 29.86 | 50,243 | -0.33(-1.09%) |
Aug 24, 2007 | 29.44 | 30.48 | 29.44 | 30.19 | 118,157 | +0.69(+2.35%) |
Aug 23, 2007 | 29.57 | 29.82 | 29.29 | 29.49 | 96,674 | +0.16(+0.53%) |
Aug 22, 2007 | 28.77 | 29.37 | 28.77 | 29.34 | 66,182 | +1.05(+3.71%) |
Aug 21, 2007 | 28.39 | 28.45 | 28.05 | 28.29 | 47,817 | -0.24(-0.85%) |
Aug 20, 2007 | 29.28 | 29.31 | 28.14 | 28.53 | 86,106 | -0.55(-1.91%) |
Aug 17, 2007 | 27.88 | 29.13 | 27.88 | 29.08 | 140,853 | +1.61(+5.86%) |
Aug 16, 2007 | 27.42 | 27.60 | 26.58 | 27.47 | 225,054 | -0.88(-3.09%) |
Aug 15, 2007 | 28.60 | 28.94 | 28.29 | 28.35 | 151,941 | -0.94(-3.21%) |
Aug 14, 2007 | 30.07 | 30.07 | 29.29 | 29.29 | 98,926 | -0.72(-2.40%) |
Aug 13, 2007 | 30.26 | 30.41 | 29.90 | 30.01 | 134,789 | +0.25(+0.85%) |
Aug 10, 2007 | 28.87 | 29.76 | 27.13 | 29.76 | 190,057 | -0.25(-0.85%) |
Aug 09, 2007 | 30.49 | 30.61 | 30.01 | 30.01 | 182,260 | -1.25(-4.01%) |
Aug 08, 2007 | 31.64 | 31.86 | 31.12 | 31.27 | 205,823 | +0.01(+0.02%) |
Aug 07, 2007 | 30.59 | 31.54 | 30.50 | 31.26 | 116,944 | +0.38(+1.23%) |
Aug 06, 2007 | 30.82 | 31.05 | 30.45 | 30.88 | 157,485 | -0.12(-0.39%) |
Aug 03, 2007 | 31.20 | 32.06 | 31.00 | 31.00 | 56,999 | -1.06(-3.31%) |
Aug 02, 2007 | 31.77 | 32.09 | 31.77 | 32.06 | 59,078 | +0.54(+1.72%) |