Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 34.76 | 34.82 | 33.88 | 34.48 | 865,127 | -0.18(-0.51%) |
Oct 30, 2007 | 34.89 | 35.03 | 34.22 | 34.66 | 624,695 | -0.45(-1.27%) |
Oct 29, 2007 | 34.17 | 35.22 | 34.16 | 35.11 | 1,016,589 | +1.27(+3.77%) |
Oct 26, 2007 | 33.74 | 34.40 | 33.65 | 33.83 | 1,061,242 | +0.64(+1.93%) |
Oct 25, 2007 | 32.97 | 35.16 | 32.03 | 33.19 | 2,200,122 | +0.61(+1.86%) |
Oct 24, 2007 | 31.93 | 32.59 | 31.45 | 32.59 | 851,439 | +0.15(+0.47%) |
Oct 23, 2007 | 31.52 | 32.49 | 31.30 | 32.43 | 691,675 | +1.44(+4.66%) |
Oct 22, 2007 | 30.63 | 31.02 | 30.31 | 30.99 | 526,189 | +0.25(+0.81%) |
Oct 19, 2007 | 31.02 | 31.13 | 30.65 | 30.74 | 915,838 | -0.28(-0.89%) |
Oct 18, 2007 | 30.75 | 31.51 | 30.75 | 31.02 | 831,917 | +0.10(+0.32%) |
Oct 17, 2007 | 31.19 | 31.20 | 30.56 | 30.92 | 735,206 | +0.17(+0.55%) |
Oct 16, 2007 | 30.53 | 31.02 | 30.46 | 30.75 | 902,712 | +0.18(+0.58%) |
Oct 15, 2007 | 30.98 | 31.09 | 30.20 | 30.57 | 577,237 | -0.41(-1.32%) |
Oct 12, 2007 | 29.92 | 30.99 | 29.91 | 30.98 | 886,107 | +1.18(+3.95%) |
Oct 11, 2007 | 29.55 | 29.93 | 29.51 | 29.81 | 788,947 | +0.29(+0.97%) |
Oct 10, 2007 | 29.79 | 29.93 | 28.94 | 29.52 | 416,127 | -0.29(-0.96%) |
Oct 09, 2007 | 29.99 | 30.50 | 29.48 | 29.81 | 657,568 | -0.12(-0.42%) |
Oct 08, 2007 | 30.96 | 30.97 | 29.88 | 29.93 | 731,279 | -0.93(-3.00%) |
Oct 05, 2007 | 28.22 | 30.88 | 28.16 | 30.86 | 1,370,673 | +2.81(+10.01%) |
Oct 04, 2007 | 28.14 | 28.47 | 27.85 | 28.05 | 548,291 | -0.22(-0.79%) |
Oct 03, 2007 | 28.88 | 29.05 | 28.18 | 28.27 | 581,837 | -0.77(-2.64%) |
Oct 02, 2007 | 28.93 | 29.47 | 28.93 | 29.04 | 853,683 | -0.10(-0.34%) |
Oct 01, 2007 | 28.58 | 29.20 | 28.52 | 29.14 | 555,808 | +0.46(+1.62%) |
Sep 28, 2007 | 28.87 | 29.09 | 28.60 | 28.67 | 296,640 | -0.27(-0.92%) |
Sep 27, 2007 | 29.15 | 29.23 | 28.45 | 28.94 | 762,021 | -0.12(-0.43%) |
Sep 26, 2007 | 29.07 | 29.45 | 28.66 | 29.07 | 497,243 | +0.09(+0.31%) |
Sep 25, 2007 | 28.90 | 29.07 | 28.59 | 28.98 | 941,194 | -0.09(-0.31%) |
Sep 24, 2007 | 29.20 | 29.71 | 28.92 | 29.07 | 576,227 | +0.02(+0.06%) |
Sep 21, 2007 | 28.88 | 29.33 | 28.75 | 29.05 | 640,739 | +0.38(+1.34%) |
Sep 20, 2007 | 28.43 | 29.04 | 28.12 | 28.66 | 414,668 | +0.10(+0.34%) |
Sep 19, 2007 | 29.35 | 29.42 | 28.08 | 28.57 | 1,124,744 | -0.61(-2.11%) |
Sep 18, 2007 | 27.52 | 29.23 | 27.47 | 29.18 | 661,719 | +1.66(+6.02%) |
Sep 17, 2007 | 27.63 | 27.84 | 27.42 | 27.52 | 402,888 | -0.05(-0.19%) |
Sep 14, 2007 | 27.64 | 27.60 | 27.20 | 27.58 | 391,781 | -0.06(-0.23%) |
Sep 13, 2007 | 27.75 | 28.01 | 27.44 | 27.64 | 360,479 | +0.05(+0.19%) |
Sep 12, 2007 | 27.62 | 27.91 | 27.41 | 27.59 | 377,532 | -0.26(-0.93%) |
Sep 11, 2007 | 27.19 | 27.99 | 27.19 | 27.84 | 736,440 | +0.74(+2.73%) |
Sep 10, 2007 | 28.27 | 28.27 | 27.01 | 27.10 | 1,172,987 | -0.90(-3.21%) |
Sep 07, 2007 | 28.48 | 28.48 | 27.81 | 28.01 | 829,674 | -0.86(-2.96%) |
Sep 06, 2007 | 29.07 | 29.34 | 28.51 | 28.86 | 802,298 | -0.21(-0.74%) |
Sep 05, 2007 | 28.30 | 29.23 | 28.09 | 29.07 | 1,531,334 | +0.56(+1.97%) |
Sep 04, 2007 | 27.84 | 28.70 | 27.41 | 28.51 | 1,360,351 | +1.43(+5.26%) |
Aug 31, 2007 | 26.98 | 27.31 | 26.65 | 27.09 | 983,267 | +0.33(+1.23%) |
Aug 30, 2007 | 26.96 | 27.10 | 26.30 | 26.76 | 1,085,812 | -0.43(-1.57%) |
Aug 29, 2007 | 27.02 | 27.27 | 26.72 | 27.19 | 565,345 | +0.39(+1.46%) |
Aug 28, 2007 | 27.52 | 27.64 | 26.78 | 26.79 | 595,861 | -0.85(-3.06%) |
Aug 27, 2007 | 27.10 | 27.86 | 27.10 | 27.64 | 580,715 | -0.06(-0.23%) |
Aug 24, 2007 | 27.49 | 27.86 | 27.46 | 27.70 | 582,959 | +0.21(+0.75%) |
Aug 23, 2007 | 28.45 | 28.61 | 27.43 | 27.50 | 859,068 | -0.69(-2.44%) |
Aug 22, 2007 | 28.41 | 28.90 | 28.15 | 28.18 | 954,882 | -0.01(-0.03%) |
Aug 21, 2007 | 28.06 | 28.41 | 27.63 | 28.19 | 1,158,514 | -0.10(-0.35%) |
Aug 20, 2007 | 27.72 | 28.50 | 26.96 | 28.29 | 1,317,717 | +1.02(+3.76%) |
Aug 17, 2007 | 27.50 | 33.53 | 26.98 | 27.27 | 1,523,570 | +0.44(+1.63%) |
Aug 16, 2007 | 27.53 | 27.72 | 24.65 | 26.83 | 2,503,381 | -1.27(-4.54%) |
Aug 15, 2007 | 29.31 | 29.84 | 28.02 | 28.10 | 986,521 | -1.51(-5.09%) |
Aug 14, 2007 | 31.29 | 31.37 | 29.40 | 29.61 | 927,170 | -1.74(-5.54%) |
Aug 13, 2007 | 30.78 | 31.63 | 30.78 | 31.35 | 775,820 | +0.77(+2.51%) |
Aug 10, 2007 | 30.31 | 30.74 | 29.15 | 30.58 | 1,419,477 | -0.12(-0.38%) |
Aug 09, 2007 | 30.73 | 31.20 | 30.18 | 30.70 | 1,774,739 | -0.59(-1.88%) |
Aug 08, 2007 | 30.69 | 31.71 | 30.63 | 31.29 | 2,397,135 | +1.11(+3.66%) |
Aug 07, 2007 | 29.41 | 30.61 | 29.36 | 30.18 | 1,488,813 | +0.50(+1.68%) |
Aug 06, 2007 | 30.79 | 30.81 | 29.02 | 29.68 | 1,100,742 | -0.27(-0.89%) |
Aug 03, 2007 | 30.06 | 30.71 | 29.73 | 29.95 | 1,716,230 | -0.76(-2.47%) |
Aug 02, 2007 | 30.63 | 31.41 | 30.32 | 30.71 | 832,538 | +0.12(+0.38%) |