Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 34.15 | 34.25 | 32.78 | 33.04 | 675,227 | -1.05(-3.07%) |
Oct 30, 2007 | 34.04 | 34.83 | 33.86 | 34.09 | 339,197 | +0.04(+0.11%) |
Oct 29, 2007 | 33.20 | 34.14 | 33.18 | 34.05 | 456,522 | +0.96(+2.90%) |
Oct 26, 2007 | 32.69 | 33.85 | 32.68 | 33.09 | 447,835 | +0.51(+1.56%) |
Oct 25, 2007 | 32.32 | 33.22 | 31.56 | 32.58 | 432,607 | +0.15(+0.45%) |
Oct 24, 2007 | 33.34 | 33.34 | 32.12 | 32.44 | 478,699 | -0.84(-2.53%) |
Oct 23, 2007 | 32.10 | 33.61 | 32.07 | 33.28 | 682,586 | +1.60(+5.03%) |
Oct 22, 2007 | 32.29 | 32.42 | 31.12 | 31.68 | 1,335,023 | -1.27(-3.86%) |
Oct 19, 2007 | 34.22 | 34.25 | 32.80 | 32.96 | 1,007,373 | -1.46(-4.24%) |
Oct 18, 2007 | 34.51 | 35.23 | 33.77 | 34.41 | 1,040,077 | -1.55(-4.30%) |
Oct 17, 2007 | 35.57 | 35.96 | 35.13 | 35.96 | 405,831 | +1.14(+3.29%) |
Oct 16, 2007 | 35.74 | 35.83 | 34.34 | 34.81 | 640,684 | -1.07(-2.97%) |
Oct 15, 2007 | 35.48 | 36.20 | 34.89 | 35.88 | 410,226 | +0.33(+0.94%) |
Oct 12, 2007 | 34.75 | 36.34 | 34.75 | 35.55 | 295,661 | +0.20(+0.55%) |
Oct 11, 2007 | 35.90 | 37.43 | 35.03 | 35.35 | 1,028,631 | -0.43(-1.20%) |
Oct 10, 2007 | 34.59 | 36.59 | 34.16 | 35.78 | 666,745 | +1.11(+3.19%) |
Oct 09, 2007 | 34.25 | 34.81 | 33.25 | 34.68 | 513,855 | +1.02(+3.02%) |
Oct 08, 2007 | 33.96 | 34.93 | 33.17 | 33.66 | 546,661 | -0.46(-1.35%) |
Oct 05, 2007 | 33.90 | 34.57 | 32.59 | 34.12 | 888,107 | +0.94(+2.83%) |
Oct 04, 2007 | 34.92 | 35.37 | 32.68 | 33.18 | 1,901,205 | -1.74(-4.99%) |
Oct 03, 2007 | 35.81 | 36.16 | 34.73 | 34.92 | 1,538,910 | -1.53(-4.19%) |
Oct 02, 2007 | 34.71 | 36.92 | 34.71 | 36.45 | 1,100,783 | +1.18(+3.36%) |
Oct 01, 2007 | 34.11 | 35.90 | 34.09 | 35.26 | 974,670 | +1.09(+3.18%) |
Sep 28, 2007 | 34.99 | 34.99 | 33.59 | 34.18 | 1,132,261 | -0.99(-2.81%) |
Sep 27, 2007 | 32.40 | 35.36 | 32.40 | 35.17 | 3,882,125 | +2.84(+8.78%) |
Sep 26, 2007 | 30.48 | 32.73 | 30.48 | 32.33 | 2,990,746 | +2.00(+6.58%) |
Sep 25, 2007 | 29.35 | 30.38 | 29.21 | 30.33 | 428,826 | +0.79(+2.68%) |
Sep 24, 2007 | 29.71 | 29.92 | 29.36 | 29.54 | 254,270 | -0.27(-0.92%) |
Sep 21, 2007 | 29.29 | 30.72 | 29.16 | 29.81 | 827,810 | +0.52(+1.77%) |
Sep 20, 2007 | 30.15 | 30.04 | 29.16 | 29.30 | 604,812 | -0.85(-2.82%) |
Sep 19, 2007 | 29.98 | 30.72 | 29.60 | 30.15 | 886,983 | +0.57(+1.92%) |
Sep 18, 2007 | 28.43 | 29.58 | 28.38 | 29.58 | 1,097,104 | +1.14(+4.03%) |
Sep 17, 2007 | 26.92 | 28.84 | 26.92 | 28.43 | 1,175,695 | +1.08(+3.93%) |
Sep 14, 2007 | 27.30 | 27.39 | 26.92 | 27.36 | 345,329 | +0.06(+0.22%) |
Sep 13, 2007 | 27.28 | 27.51 | 26.96 | 27.30 | 509,256 | +0.10(+0.36%) |
Sep 12, 2007 | 26.91 | 27.56 | 26.66 | 27.20 | 840,074 | +0.48(+1.79%) |
Sep 11, 2007 | 26.49 | 26.81 | 26.39 | 26.72 | 446,097 | +0.44(+1.68%) |
Sep 10, 2007 | 26.17 | 26.40 | 25.26 | 26.28 | 387,435 | +0.07(+0.26%) |
Sep 07, 2007 | 25.78 | 26.26 | 25.20 | 26.21 | 535,624 | -0.21(-0.78%) |
Sep 06, 2007 | 26.42 | 26.62 | 26.08 | 26.42 | 310,071 | -0.01(-0.04%) |
Sep 05, 2007 | 25.93 | 26.43 | 25.73 | 26.43 | 422,183 | +0.01(+0.04%) |
Sep 04, 2007 | 26.29 | 26.91 | 26.35 | 26.42 | 407,364 | +0.13(+0.48%) |
Aug 31, 2007 | 26.57 | 26.91 | 26.17 | 26.29 | 735,831 | +0.23(+0.86%) |
Aug 30, 2007 | 25.64 | 26.41 | 25.59 | 26.07 | 410,123 | +0.13(+0.49%) |
Aug 29, 2007 | 25.82 | 26.06 | 25.45 | 25.94 | 321,210 | +0.31(+1.22%) |
Aug 28, 2007 | 26.38 | 26.65 | 25.51 | 25.63 | 241,087 | -0.97(-3.64%) |
Aug 27, 2007 | 26.66 | 27.02 | 26.32 | 26.60 | 274,506 | -0.18(-0.66%) |
Aug 24, 2007 | 26.71 | 27.15 | 26.42 | 26.77 | 559,027 | +0.06(+0.22%) |
Aug 23, 2007 | 26.81 | 27.17 | 25.94 | 26.71 | 511,096 | +0.19(+0.70%) |
Aug 22, 2007 | 26.20 | 26.60 | 25.85 | 26.53 | 888,516 | +0.95(+3.71%) |
Aug 21, 2007 | 24.07 | 25.73 | 24.07 | 25.58 | 626,172 | +1.12(+4.56%) |
Aug 20, 2007 | 23.97 | 24.61 | 23.84 | 24.46 | 504,453 | +0.56(+2.33%) |
Aug 17, 2007 | 25.06 | 25.20 | 23.26 | 23.90 | 867,872 | +0.03(+0.12%) |
Aug 16, 2007 | 23.72 | 24.25 | 22.51 | 23.88 | 1,686,894 | -0.34(-1.41%) |
Aug 15, 2007 | 24.22 | 24.66 | 23.74 | 24.22 | 803,385 | -0.01(-0.04%) |
Aug 14, 2007 | 24.61 | 25.20 | 24.02 | 24.23 | 645,590 | -0.38(-1.55%) |
Aug 13, 2007 | 24.56 | 25.34 | 24.47 | 24.61 | 407,568 | +0.05(+0.20%) |
Aug 10, 2007 | 24.78 | 24.84 | 23.23 | 24.56 | 1,276,770 | -0.96(-3.76%) |
Aug 09, 2007 | 26.14 | 26.66 | 25.20 | 25.52 | 692,192 | -0.95(-3.59%) |
Aug 08, 2007 | 26.66 | 27.67 | 25.62 | 26.47 | 2,047,962 | +0.19(+0.71%) |
Aug 07, 2007 | 25.70 | 26.55 | 25.64 | 26.28 | 640,991 | +0.41(+1.59%) |
Aug 06, 2007 | 26.81 | 26.85 | 25.01 | 25.87 | 1,221,787 | -0.58(-2.18%) |
Aug 03, 2007 | 26.58 | 27.21 | 25.51 | 26.45 | 1,482,803 | +0.62(+2.39%) |
Aug 02, 2007 | 25.44 | 25.93 | 24.22 | 25.83 | 1,429,966 | +1.08(+4.35%) |