Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 32.84 | 33.25 | 32.38 | 32.75 | 933,057 | +0.25(+0.78%) |
Oct 30, 2007 | 32.34 | 32.50 | 31.72 | 32.50 | 437,283 | +0.52(+1.63%) |
Oct 29, 2007 | 32.66 | 32.66 | 31.45 | 31.97 | 384,490 | -0.66(-2.01%) |
Oct 26, 2007 | 31.20 | 32.70 | 31.15 | 32.63 | 592,371 | +2.02(+6.61%) |
Oct 25, 2007 | 31.40 | 31.40 | 30.06 | 30.61 | 476,150 | -0.85(-2.71%) |
Oct 24, 2007 | 31.91 | 31.99 | 30.57 | 31.46 | 387,275 | -0.81(-2.52%) |
Oct 23, 2007 | 31.45 | 32.46 | 30.92 | 32.27 | 478,175 | +1.26(+4.08%) |
Oct 22, 2007 | 31.69 | 31.69 | 30.67 | 31.01 | 343,977 | -0.59(-1.87%) |
Oct 19, 2007 | 32.69 | 32.69 | 31.45 | 31.60 | 522,739 | -0.92(-2.82%) |
Oct 18, 2007 | 31.98 | 32.61 | 30.82 | 32.52 | 793,921 | +0.77(+2.44%) |
Oct 17, 2007 | 30.53 | 31.77 | 30.35 | 31.75 | 898,621 | +1.41(+4.66%) |
Oct 16, 2007 | 30.28 | 30.43 | 29.59 | 30.33 | 583,508 | +0.15(+0.50%) |
Oct 15, 2007 | 30.25 | 30.28 | 29.76 | 30.18 | 282,829 | +0.04(+0.13%) |
Oct 12, 2007 | 29.26 | 30.14 | 29.11 | 30.14 | 241,683 | +0.88(+3.02%) |
Oct 11, 2007 | 30.10 | 30.17 | 28.69 | 29.26 | 192,055 | -0.55(-1.85%) |
Oct 10, 2007 | 29.22 | 30.02 | 28.96 | 29.81 | 415,001 | +0.67(+2.30%) |
Oct 09, 2007 | 28.87 | 29.22 | 28.71 | 29.14 | 276,119 | +0.36(+1.26%) |
Oct 08, 2007 | 28.87 | 28.96 | 28.54 | 28.78 | 122,677 | -0.05(-0.16%) |
Oct 05, 2007 | 28.75 | 28.96 | 28.49 | 28.82 | 227,124 | +0.34(+1.19%) |
Oct 04, 2007 | 28.55 | 28.90 | 28.44 | 28.48 | 514,004 | +0.12(+0.42%) |
Oct 03, 2007 | 28.44 | 28.82 | 28.23 | 28.36 | 233,200 | -0.13(-0.44%) |
Oct 02, 2007 | 28.45 | 28.87 | 28.20 | 28.49 | 348,282 | +0.22(+0.78%) |
Oct 01, 2007 | 27.25 | 28.52 | 27.25 | 28.27 | 504,635 | +0.77(+2.79%) |
Sep 28, 2007 | 27.25 | 27.65 | 27.25 | 27.50 | 281,436 | +0.25(+0.93%) |
Sep 27, 2007 | 27.25 | 27.61 | 27.03 | 27.25 | 448,424 | -0.01(-0.03%) |
Sep 26, 2007 | 27.44 | 27.44 | 26.99 | 27.26 | 306,630 | -0.12(-0.43%) |
Sep 25, 2007 | 26.14 | 27.42 | 26.05 | 27.38 | 494,507 | +1.18(+4.52%) |
Sep 24, 2007 | 26.86 | 26.86 | 25.97 | 26.19 | 258,901 | -0.59(-2.21%) |
Sep 21, 2007 | 26.79 | 26.97 | 26.78 | 26.78 | 292,957 | +0.09(+0.33%) |
Sep 20, 2007 | 26.57 | 26.94 | 26.43 | 26.70 | 303,211 | -0.06(-0.24%) |
Sep 19, 2007 | 26.52 | 27.65 | 26.33 | 26.76 | 544,262 | +0.45(+1.71%) |
Sep 18, 2007 | 26.91 | 27.03 | 26.02 | 26.31 | 525,398 | -0.54(-2.00%) |
Sep 17, 2007 | 27.23 | 27.76 | 26.74 | 26.85 | 446,778 | -0.53(-1.93%) |
Sep 14, 2007 | 27.33 | 27.76 | 27.04 | 27.38 | 237,252 | -0.03(-0.12%) |
Sep 13, 2007 | 28.04 | 28.04 | 27.34 | 27.41 | 176,863 | -0.34(-1.22%) |
Sep 12, 2007 | 27.87 | 28.28 | 27.50 | 27.75 | 373,982 | -0.13(-0.45%) |
Sep 11, 2007 | 27.42 | 27.99 | 27.42 | 27.87 | 192,055 | +0.73(+2.68%) |
Sep 10, 2007 | 27.69 | 27.88 | 26.72 | 27.15 | 262,825 | -0.31(-1.12%) |
Sep 07, 2007 | 27.65 | 28.03 | 27.35 | 27.46 | 263,079 | -0.58(-2.08%) |
Sep 06, 2007 | 28.02 | 28.21 | 27.72 | 28.04 | 299,793 | +0.18(+0.65%) |
Sep 05, 2007 | 27.75 | 28.32 | 27.65 | 27.86 | 469,440 | -0.47(-1.65%) |
Sep 04, 2007 | 28.89 | 28.94 | 28.18 | 28.32 | 544,009 | -0.45(-1.56%) |
Aug 31, 2007 | 28.28 | 29.01 | 28.25 | 28.78 | 662,508 | +0.87(+3.11%) |
Aug 30, 2007 | 27.54 | 28.17 | 27.33 | 27.91 | 244,215 | -0.05(-0.17%) |
Aug 29, 2007 | 27.68 | 27.98 | 27.31 | 27.95 | 245,481 | +0.65(+2.37%) |
Aug 28, 2007 | 27.85 | 27.87 | 27.22 | 27.31 | 255,103 | -0.60(-2.15%) |
Aug 27, 2007 | 27.91 | 28.02 | 27.45 | 27.91 | 202,183 | +0.08(+0.28%) |
Aug 24, 2007 | 27.34 | 27.87 | 26.70 | 27.83 | 463,869 | +0.71(+2.62%) |
Aug 23, 2007 | 27.50 | 28.01 | 26.99 | 27.12 | 542,996 | -0.43(-1.58%) |
Aug 22, 2007 | 27.30 | 27.76 | 27.30 | 27.55 | 543,629 | +0.68(+2.53%) |
Aug 21, 2007 | 27.65 | 27.65 | 26.77 | 26.87 | 472,605 | -0.76(-2.74%) |
Aug 20, 2007 | 27.49 | 27.80 | 26.92 | 27.63 | 495,140 | +0.47(+1.72%) |
Aug 17, 2007 | 26.42 | 27.52 | 25.55 | 27.16 | 581,483 | +1.14(+4.37%) |
Aug 16, 2007 | 26.26 | 26.65 | 24.49 | 26.03 | 878,111 | -0.18(-0.69%) |
Aug 15, 2007 | 27.64 | 27.64 | 26.16 | 26.21 | 413,608 | -1.26(-4.57%) |
Aug 14, 2007 | 27.93 | 28.10 | 27.23 | 27.46 | 373,982 | -0.18(-0.66%) |
Aug 13, 2007 | 28.76 | 28.76 | 27.30 | 27.65 | 634,023 | -0.35(-1.24%) |
Aug 10, 2007 | 26.14 | 28.40 | 25.67 | 27.99 | 1,203,226 | +1.86(+7.13%) |
Aug 09, 2007 | 28.51 | 28.51 | 25.09 | 26.13 | 1,863,075 | -2.07(-7.34%) |
Aug 08, 2007 | 30.02 | 30.08 | 27.32 | 28.20 | 1,238,547 | -1.79(-5.98%) |
Aug 07, 2007 | 30.02 | 30.21 | 28.68 | 29.99 | 811,012 | -0.14(-0.47%) |
Aug 06, 2007 | 29.20 | 30.16 | 29.19 | 30.13 | 742,647 | +0.80(+2.72%) |
Aug 03, 2007 | 29.47 | 29.99 | 29.20 | 29.34 | 696,564 | -0.66(-2.19%) |
Aug 02, 2007 | 26.45 | 30.09 | 28.83 | 29.99 | 2,126,534 | +3.55(+13.41%) |