Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 31.30 | 31.61 | 30.85 | 31.46 | 1,333,455 | +0.70(+2.27%) |
Oct 30, 2007 | 31.23 | 31.54 | 30.59 | 30.76 | 1,746,634 | -0.92(-2.89%) |
Oct 29, 2007 | 31.43 | 31.68 | 31.30 | 31.68 | 986,553 | +0.39(+1.25%) |
Oct 26, 2007 | 30.93 | 31.39 | 30.85 | 31.29 | 901,040 | +1.06(+3.50%) |
Oct 25, 2007 | 30.43 | 30.49 | 29.87 | 30.23 | 1,165,985 | -0.64(-2.06%) |
Oct 24, 2007 | 30.33 | 30.87 | 30.13 | 30.87 | 875,014 | +0.37(+1.22%) |
Oct 23, 2007 | 30.28 | 30.50 | 30.02 | 30.50 | 813,587 | +1.13(+3.86%) |
Oct 22, 2007 | 29.14 | 29.63 | 29.14 | 29.37 | 875,822 | -0.12(-0.42%) |
Oct 19, 2007 | 30.54 | 30.54 | 29.46 | 29.49 | 1,262,652 | -0.85(-2.81%) |
Oct 18, 2007 | 30.31 | 30.46 | 30.05 | 30.34 | 704,796 | -0.24(-0.79%) |
Oct 17, 2007 | 30.74 | 30.87 | 29.89 | 30.58 | 1,291,588 | +0.72(+2.40%) |
Oct 16, 2007 | 30.09 | 30.19 | 29.60 | 29.87 | 1,637,682 | -0.64(-2.11%) |
Oct 15, 2007 | 30.73 | 30.76 | 30.00 | 30.51 | 1,289,001 | -0.44(-1.42%) |
Oct 12, 2007 | 30.79 | 30.95 | 30.62 | 30.95 | 627,042 | +0.60(+1.98%) |
Oct 11, 2007 | 30.33 | 31.25 | 30.06 | 30.35 | 2,567,657 | +0.32(+1.05%) |
Oct 10, 2007 | 29.56 | 30.11 | 29.42 | 30.03 | 886,168 | +0.09(+0.31%) |
Oct 09, 2007 | 29.24 | 29.94 | 29.24 | 29.94 | 599,562 | +0.84(+2.87%) |
Oct 08, 2007 | 29.29 | 29.31 | 28.98 | 29.11 | 689,116 | -0.14(-0.49%) |
Oct 05, 2007 | 28.99 | 29.26 | 28.78 | 29.25 | 352,398 | +0.49(+1.70%) |
Oct 04, 2007 | 28.49 | 28.81 | 28.43 | 28.76 | 836,218 | +0.46(+1.64%) |
Oct 03, 2007 | 28.86 | 28.95 | 28.28 | 28.30 | 1,032,300 | -0.14(-0.48%) |
Oct 02, 2007 | 28.02 | 28.59 | 27.91 | 28.43 | 1,419,615 | +1.02(+3.72%) |
Oct 01, 2007 | 26.86 | 27.41 | 26.65 | 27.41 | 610,069 | +0.82(+3.07%) |
Sep 28, 2007 | 27.29 | 27.42 | 26.46 | 26.59 | 993,342 | -0.27(-1.01%) |
Sep 27, 2007 | 27.04 | 27.13 | 26.54 | 26.87 | 1,354,793 | -0.38(-1.38%) |
Sep 26, 2007 | 27.27 | 27.44 | 27.07 | 27.24 | 837,834 | -0.11(-0.41%) |
Sep 25, 2007 | 27.26 | 27.44 | 27.10 | 27.36 | 1,152,245 | -0.28(-1.01%) |
Sep 24, 2007 | 28.00 | 28.00 | 27.50 | 27.63 | 1,280,595 | -0.36(-1.28%) |
Sep 21, 2007 | 28.24 | 28.26 | 27.84 | 27.99 | 2,311,765 | -0.90(-3.13%) |
Sep 20, 2007 | 28.75 | 29.11 | 28.58 | 28.90 | 1,310,824 | +0.62(+2.19%) |
Sep 19, 2007 | 28.32 | 28.76 | 27.89 | 28.28 | 1,524,365 | +0.86(+3.14%) |
Sep 18, 2007 | 26.84 | 27.42 | 26.42 | 27.42 | 1,716,890 | +1.34(+5.12%) |
Sep 17, 2007 | 26.15 | 26.30 | 25.92 | 26.08 | 612,170 | -0.17(-0.66%) |
Sep 14, 2007 | 25.92 | 26.45 | 25.92 | 26.25 | 794,997 | +0.19(+0.71%) |
Sep 13, 2007 | 25.70 | 26.17 | 25.70 | 26.07 | 877,277 | +0.51(+2.01%) |
Sep 12, 2007 | 25.06 | 25.86 | 24.99 | 25.56 | 1,155,963 | -0.15(-0.60%) |
Sep 11, 2007 | 25.46 | 25.71 | 25.24 | 25.71 | 832,985 | +0.89(+3.59%) |
Sep 10, 2007 | 24.65 | 25.04 | 24.23 | 24.82 | 878,570 | +0.23(+0.93%) |
Sep 07, 2007 | 24.39 | 24.77 | 24.19 | 24.59 | 1,022,924 | -0.34(-1.36%) |
Sep 06, 2007 | 24.60 | 25.09 | 24.48 | 24.93 | 752,160 | +0.44(+1.79%) |
Sep 05, 2007 | 24.59 | 24.66 | 24.31 | 24.49 | 1,594,521 | -0.73(-2.89%) |
Sep 04, 2007 | 24.47 | 25.28 | 24.42 | 25.22 | 785,621 | +0.33(+1.34%) |
Aug 31, 2007 | 24.99 | 24.99 | 24.49 | 24.89 | 1,308,884 | +1.11(+4.68%) |
Aug 30, 2007 | 23.74 | 24.31 | 23.63 | 23.77 | 817,790 | -0.14(-0.60%) |
Aug 29, 2007 | 23.20 | 24.03 | 23.01 | 23.92 | 601,986 | +1.02(+4.46%) |
Aug 28, 2007 | 23.41 | 23.48 | 22.78 | 22.90 | 624,779 | -0.64(-2.71%) |
Aug 27, 2007 | 23.82 | 23.82 | 23.22 | 23.53 | 808,576 | -0.17(-0.71%) |
Aug 24, 2007 | 23.18 | 23.80 | 23.09 | 23.70 | 852,060 | +0.14(+0.60%) |
Aug 23, 2007 | 23.82 | 23.92 | 23.11 | 23.56 | 549,612 | -0.31(-1.30%) |
Aug 22, 2007 | 23.25 | 23.87 | 23.22 | 23.87 | 950,990 | +1.23(+5.44%) |
Aug 21, 2007 | 22.38 | 22.81 | 22.27 | 22.64 | 656,139 | -0.17(-0.76%) |
Aug 20, 2007 | 22.68 | 23.07 | 22.27 | 22.81 | 799,200 | +0.13(+0.57%) |
Aug 17, 2007 | 22.70 | 23.10 | 21.99 | 22.68 | 913,810 | +0.62(+2.80%) |
Aug 16, 2007 | 22.41 | 22.49 | 21.20 | 22.06 | 1,588,378 | -0.35(-1.55%) |
Aug 15, 2007 | 23.12 | 23.62 | 22.36 | 22.41 | 961,820 | -0.85(-3.64%) |
Aug 14, 2007 | 24.16 | 24.26 | 23.15 | 23.25 | 1,136,726 | -0.73(-3.04%) |
Aug 13, 2007 | 24.31 | 24.56 | 23.93 | 23.98 | 961,497 | +0.06(+0.26%) |
Aug 10, 2007 | 23.47 | 24.23 | 23.35 | 23.92 | 1,299,832 | +0.27(+1.12%) |
Aug 09, 2007 | 24.50 | 24.57 | 23.64 | 23.66 | 1,618,445 | -1.17(-4.71%) |
Aug 08, 2007 | 25.04 | 25.30 | 23.72 | 24.83 | 1,538,590 | +0.45(+1.85%) |
Aug 07, 2007 | 23.95 | 24.47 | 23.62 | 24.37 | 2,004,628 | +0.59(+2.50%) |
Aug 06, 2007 | 24.14 | 24.18 | 23.16 | 23.78 | 2,319,362 | +1.37(+6.10%) |
Aug 03, 2007 | 22.53 | 23.22 | 22.33 | 22.41 | 723,224 | -0.81(-3.49%) |
Aug 02, 2007 | 22.90 | 23.23 | 22.76 | 23.22 | 809,061 | +0.22(+0.94%) |