Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 31.77 | 32.15 | 31.54 | 32.11 | 137,454 | +0.44(+1.40%) |
Oct 30, 2007 | 31.74 | 31.92 | 31.63 | 31.67 | 94,361 | -0.23(-0.72%) |
Oct 29, 2007 | 31.80 | 31.98 | 31.74 | 31.90 | 110,714 | +0.11(+0.36%) |
Oct 26, 2007 | 32.08 | 32.08 | 31.66 | 31.79 | 122,869 | -0.11(-0.34%) |
Oct 25, 2007 | 31.86 | 31.96 | 31.69 | 31.90 | 90,383 | +0.33(+1.03%) |
Oct 24, 2007 | 31.57 | 31.83 | 31.24 | 31.57 | 247,064 | +0.08(+0.24%) |
Oct 23, 2007 | 31.30 | 31.50 | 31.11 | 31.50 | 196,679 | +0.38(+1.24%) |
Oct 22, 2007 | 30.52 | 31.11 | 30.44 | 31.11 | 473,576 | +0.28(+0.91%) |
Oct 19, 2007 | 31.61 | 31.61 | 30.83 | 30.83 | 238,887 | -0.92(-2.91%) |
Oct 18, 2007 | 31.64 | 31.82 | 31.59 | 31.75 | 93,919 | +0.10(+0.33%) |
Oct 17, 2007 | 31.83 | 31.91 | 31.28 | 31.65 | 177,674 | -0.08(-0.26%) |
Oct 16, 2007 | 31.50 | 31.74 | 31.40 | 31.73 | 103,864 | +0.06(+0.19%) |
Oct 15, 2007 | 32.01 | 32.09 | 31.49 | 31.67 | 176,127 | -0.44(-1.37%) |
Oct 12, 2007 | 31.74 | 32.11 | 31.66 | 32.11 | 99,444 | +0.32(+1.01%) |
Oct 11, 2007 | 32.26 | 32.33 | 31.63 | 31.79 | 169,276 | -0.25(-0.79%) |
Oct 10, 2007 | 32.45 | 32.47 | 31.79 | 32.04 | 1,757,956 | -0.41(-1.27%) |
Oct 09, 2007 | 32.24 | 32.46 | 32.10 | 32.45 | 146,956 | +0.37(+1.16%) |
Oct 08, 2007 | 32.13 | 32.25 | 31.98 | 32.08 | 144,967 | -0.05(-0.14%) |
Oct 05, 2007 | 32.17 | 32.22 | 31.97 | 32.13 | 196,016 | +0.19(+0.60%) |
Oct 04, 2007 | 31.78 | 32.01 | 31.70 | 31.94 | 98,118 | +0.25(+0.80%) |
Oct 03, 2007 | 31.91 | 31.91 | 31.61 | 31.68 | 315,349 | -0.24(-0.75%) |
Oct 02, 2007 | 32.15 | 32.26 | 31.84 | 31.92 | 134,360 | -0.17(-0.52%) |
Oct 01, 2007 | 31.72 | 32.20 | 31.71 | 32.09 | 292,145 | +0.58(+1.85%) |
Sep 28, 2007 | 31.67 | 31.77 | 31.36 | 31.51 | 161,321 | -0.12(-0.37%) |
Sep 27, 2007 | 31.49 | 31.63 | 31.30 | 31.63 | 121,764 | +0.12(+0.39%) |
Sep 26, 2007 | 31.38 | 31.55 | 31.35 | 31.50 | 131,266 | +0.29(+0.91%) |
Sep 25, 2007 | 30.74 | 31.23 | 30.72 | 31.22 | 121,322 | +0.41(+1.32%) |
Sep 24, 2007 | 30.98 | 31.02 | 30.67 | 30.81 | 415,235 | -0.11(-0.35%) |
Sep 21, 2007 | 30.91 | 31.06 | 30.83 | 30.92 | 171,265 | +0.21(+0.68%) |
Sep 20, 2007 | 30.68 | 30.78 | 30.57 | 30.71 | 114,692 | +0.16(+0.52%) |
Sep 19, 2007 | 30.54 | 30.67 | 30.49 | 30.55 | 253,472 | +0.19(+0.63%) |
Sep 18, 2007 | 29.78 | 30.40 | 29.66 | 30.36 | 174,060 | +0.70(+2.36%) |
Sep 17, 2007 | 29.87 | 29.87 | 29.59 | 29.66 | 135,686 | -0.21(-0.70%) |
Sep 14, 2007 | 29.51 | 29.91 | 29.51 | 29.87 | 2,260,483 | +0.27(+0.90%) |
Sep 13, 2007 | 29.75 | 29.79 | 29.59 | 29.60 | 85,964 | +0.08(+0.28%) |
Sep 12, 2007 | 29.44 | 29.62 | 29.43 | 29.52 | 59,666 | +0.04(+0.14%) |
Sep 11, 2007 | 29.19 | 29.51 | 29.09 | 29.48 | 148,945 | +0.43(+1.46%) |
Sep 10, 2007 | 29.10 | 29.25 | 28.69 | 29.06 | 62,539 | +0.03(+0.11%) |
Sep 07, 2007 | 29.01 | 29.21 | 28.96 | 29.02 | 155,133 | -0.40(-1.35%) |
Sep 06, 2007 | 29.35 | 29.45 | 29.11 | 29.42 | 188,723 | +0.16(+0.56%) |
Sep 05, 2007 | 29.54 | 29.54 | 29.13 | 29.26 | 89,058 | -0.30(-1.03%) |
Sep 04, 2007 | 29.44 | 29.67 | 29.26 | 29.56 | 215,904 | +0.11(+0.37%) |
Aug 31, 2007 | 29.57 | 29.66 | 29.44 | 29.45 | 127,288 | +0.25(+0.85%) |
Aug 30, 2007 | 29.11 | 29.43 | 29.05 | 29.21 | 1,457,413 | -0.01(-0.03%) |
Aug 29, 2007 | 28.78 | 29.21 | 28.78 | 29.21 | 81,323 | +0.70(+2.44%) |
Aug 28, 2007 | 29.32 | 29.37 | 28.51 | 28.52 | 88,616 | -0.97(-3.28%) |
Aug 27, 2007 | 29.43 | 29.60 | 29.34 | 29.49 | 187,839 | -0.05(-0.15%) |
Aug 24, 2007 | 29.02 | 29.53 | 29.01 | 29.53 | 285,295 | +0.58(+2.00%) |
Aug 23, 2007 | 29.55 | 29.55 | 28.78 | 28.95 | 278,886 | -0.33(-1.14%) |
Aug 22, 2007 | 29.07 | 29.36 | 29.07 | 29.29 | 312,034 | +0.47(+1.62%) |
Aug 21, 2007 | 28.82 | 28.97 | 28.78 | 28.82 | 69,390 | -0.06(-0.20%) |
Aug 20, 2007 | 28.83 | 28.97 | 28.49 | 28.88 | 79,776 | +0.18(+0.61%) |
Aug 17, 2007 | 28.94 | 28.94 | 28.18 | 28.70 | 150,271 | +0.86(+3.07%) |
Aug 16, 2007 | 27.42 | 27.93 | 26.89 | 27.85 | 595,782 | -0.03(-0.10%) |
Aug 15, 2007 | 28.32 | 28.56 | 27.83 | 27.87 | 85,964 | -0.52(-1.83%) |
Aug 14, 2007 | 29.25 | 29.25 | 28.40 | 28.40 | 157,343 | -0.85(-2.89%) |
Aug 13, 2007 | 29.44 | 29.50 | 29.19 | 29.24 | 77,124 | +0.12(+0.40%) |
Aug 10, 2007 | 28.19 | 29.27 | 28.11 | 29.12 | 419,434 | +0.46(+1.61%) |
Aug 09, 2007 | 29.14 | 29.36 | 28.66 | 28.66 | 177,674 | -0.95(-3.22%) |
Aug 08, 2007 | 29.62 | 29.70 | 29.29 | 29.62 | 336,564 | +0.05(+0.17%) |
Aug 07, 2007 | 29.36 | 29.72 | 29.17 | 29.57 | 126,404 | +0.00(+0.01%) |
Aug 06, 2007 | 29.36 | 29.56 | 29.16 | 29.56 | 173,254 | +0.12(+0.42%) |
Aug 03, 2007 | 29.69 | 29.80 | 29.42 | 29.44 | 142,316 | -0.33(-1.11%) |
Aug 02, 2007 | 29.35 | 29.79 | 29.35 | 29.77 | 156,680 | +0.57(+1.94%) |