Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 32.15 | 32.57 | 31.60 | 32.01 | 414,863 | +0.60(+1.91%) |
Oct 30, 2007 | 31.74 | 31.97 | 31.23 | 31.41 | 205,449 | -1.01(-3.13%) |
Oct 29, 2007 | 31.60 | 32.47 | 31.27 | 32.43 | 302,331 | +1.20(+3.84%) |
Oct 26, 2007 | 31.46 | 31.74 | 30.86 | 31.23 | 266,930 | +0.32(+1.04%) |
Oct 25, 2007 | 31.60 | 31.78 | 30.91 | 30.91 | 296,803 | -0.05(-0.15%) |
Oct 24, 2007 | 30.17 | 31.14 | 29.61 | 30.95 | 274,777 | +0.74(+2.44%) |
Oct 23, 2007 | 30.08 | 30.49 | 29.48 | 30.21 | 367,432 | +1.06(+3.64%) |
Oct 22, 2007 | 29.29 | 30.12 | 28.78 | 29.15 | 528,505 | -2.12(-6.78%) |
Oct 19, 2007 | 32.01 | 32.01 | 30.81 | 31.27 | 334,242 | -0.18(-0.59%) |
Oct 18, 2007 | 31.55 | 31.74 | 31.23 | 31.46 | 307,339 | +0.09(+0.29%) |
Oct 17, 2007 | 31.60 | 32.20 | 30.91 | 31.37 | 466,024 | +0.32(+1.04%) |
Oct 16, 2007 | 32.20 | 32.24 | 30.86 | 31.04 | 542,922 | -1.11(-3.44%) |
Oct 15, 2007 | 31.41 | 32.15 | 31.14 | 32.15 | 501,385 | +1.52(+4.97%) |
Oct 12, 2007 | 31.37 | 31.83 | 30.21 | 30.63 | 419,694 | -0.97(-3.07%) |
Oct 11, 2007 | 31.60 | 32.43 | 29.66 | 31.60 | 709,414 | +0.51(+1.63%) |
Oct 10, 2007 | 30.31 | 31.14 | 29.93 | 31.09 | 422,475 | +1.52(+5.15%) |
Oct 09, 2007 | 28.78 | 29.84 | 28.32 | 29.57 | 334,762 | +1.57(+5.60%) |
Oct 08, 2007 | 28.37 | 28.46 | 27.58 | 28.00 | 147,176 | -0.60(-2.10%) |
Oct 05, 2007 | 27.49 | 28.83 | 27.49 | 28.60 | 353,948 | +1.06(+3.85%) |
Oct 04, 2007 | 27.22 | 27.95 | 26.80 | 27.54 | 290,863 | +0.05(+0.17%) |
Oct 03, 2007 | 28.23 | 28.23 | 27.49 | 27.49 | 269,921 | -0.69(-2.45%) |
Oct 02, 2007 | 28.14 | 28.32 | 27.45 | 28.18 | 387,117 | -0.60(-2.08%) |
Oct 01, 2007 | 28.23 | 29.34 | 28.23 | 28.78 | 265,109 | +0.88(+3.14%) |
Sep 28, 2007 | 28.14 | 28.78 | 27.91 | 27.91 | 341,201 | +0.46(+1.68%) |
Sep 27, 2007 | 27.45 | 27.77 | 27.22 | 27.45 | 219,713 | +0.23(+0.85%) |
Sep 26, 2007 | 27.54 | 28.00 | 26.80 | 27.22 | 256,567 | -0.32(-1.17%) |
Sep 25, 2007 | 26.94 | 27.58 | 26.66 | 27.54 | 230,314 | +0.28(+1.02%) |
Sep 24, 2007 | 27.72 | 27.86 | 26.98 | 27.26 | 282,799 | -0.88(-3.11%) |
Sep 21, 2007 | 28.55 | 28.60 | 27.35 | 28.14 | 400,601 | -0.05(-0.16%) |
Sep 20, 2007 | 28.28 | 28.65 | 27.82 | 28.18 | 504,854 | +1.11(+4.09%) |
Sep 19, 2007 | 26.66 | 27.22 | 26.39 | 27.08 | 332,053 | +0.88(+3.34%) |
Sep 18, 2007 | 25.28 | 26.39 | 24.72 | 26.20 | 373,784 | +0.97(+3.84%) |
Sep 17, 2007 | 26.02 | 26.11 | 25.00 | 25.23 | 233,328 | -0.51(-1.97%) |
Sep 14, 2007 | 25.65 | 26.02 | 25.28 | 25.74 | 211,519 | +0.37(+1.45%) |
Sep 13, 2007 | 25.14 | 25.83 | 25.14 | 25.37 | 184,789 | -0.46(-1.79%) |
Sep 12, 2007 | 25.97 | 26.15 | 25.65 | 25.83 | 242,324 | -0.37(-1.41%) |
Sep 11, 2007 | 25.09 | 26.43 | 25.00 | 26.20 | 362,403 | +1.15(+4.60%) |
Sep 10, 2007 | 24.72 | 25.23 | 24.49 | 25.05 | 207,964 | +0.37(+1.50%) |
Sep 07, 2007 | 25.51 | 25.69 | 24.36 | 24.68 | 460,369 | -0.23(-0.93%) |
Sep 06, 2007 | 24.45 | 25.23 | 24.22 | 24.91 | 522,977 | +0.92(+3.85%) |
Sep 05, 2007 | 23.71 | 24.03 | 23.29 | 23.99 | 186,458 | +0.18(+0.78%) |
Sep 04, 2007 | 23.25 | 24.17 | 23.06 | 23.80 | 284,988 | +0.88(+3.82%) |
Aug 31, 2007 | 22.97 | 23.29 | 22.70 | 22.93 | 354,425 | +0.83(+3.76%) |
Aug 30, 2007 | 22.42 | 22.79 | 22.10 | 22.10 | 141,887 | -0.74(-3.23%) |
Aug 29, 2007 | 22.60 | 22.93 | 22.42 | 22.83 | 227,106 | +0.28(+1.23%) |
Aug 28, 2007 | 22.83 | 22.97 | 22.28 | 22.56 | 176,226 | -0.42(-1.81%) |
Aug 27, 2007 | 22.60 | 23.20 | 22.37 | 22.97 | 173,167 | +0.46(+2.05%) |
Aug 24, 2007 | 22.97 | 23.02 | 22.51 | 22.51 | 247,766 | -0.37(-1.61%) |
Aug 23, 2007 | 23.20 | 23.33 | 22.37 | 22.88 | 308,184 | +0.28(+1.22%) |
Aug 22, 2007 | 22.83 | 22.97 | 22.46 | 22.60 | 261,575 | +0.37(+1.66%) |
Aug 21, 2007 | 22.23 | 23.02 | 22.05 | 22.23 | 289,280 | +0.00(+0.00%) |
Aug 20, 2007 | 21.08 | 22.23 | 20.76 | 22.23 | 333,028 | +1.89(+9.30%) |
Aug 17, 2007 | 21.13 | 21.59 | 19.60 | 20.34 | 398,671 | +1.06(+5.50%) |
Aug 16, 2007 | 20.57 | 20.85 | 14.99 | 19.28 | 845,774 | -2.08(-9.72%) |
Aug 15, 2007 | 22.14 | 22.28 | 20.85 | 21.36 | 436,294 | -1.66(-7.21%) |
Aug 14, 2007 | 23.80 | 23.99 | 22.74 | 23.02 | 280,674 | -0.92(-3.85%) |
Aug 13, 2007 | 25.14 | 25.14 | 23.53 | 23.94 | 246,725 | -0.83(-3.35%) |
Aug 10, 2007 | 24.08 | 25.05 | 23.80 | 24.77 | 385,209 | +1.01(+4.27%) |
Aug 09, 2007 | 22.65 | 24.03 | 21.96 | 23.76 | 367,497 | -0.05(-0.19%) |
Aug 08, 2007 | 23.02 | 23.85 | 23.02 | 23.80 | 717,869 | +1.06(+4.67%) |
Aug 07, 2007 | 22.46 | 22.79 | 22.05 | 22.74 | 328,432 | +0.09(+0.41%) |
Aug 06, 2007 | 22.60 | 23.06 | 21.22 | 22.65 | 299,946 | +0.51(+2.29%) |
Aug 03, 2007 | 22.37 | 22.37 | 21.08 | 22.14 | 494,188 | +1.06(+5.03%) |
Aug 02, 2007 | 20.76 | 21.08 | 20.67 | 21.08 | 244,015 | +0.65(+3.16%) |