Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 37.63 | 39.48 | 37.43 | 38.99 | 207,479 | +1.77(+4.75%) |
Oct 30, 2007 | 38.52 | 38.96 | 36.02 | 37.22 | 170,793 | -0.76(-1.99%) |
Oct 29, 2007 | 38.82 | 40.08 | 37.78 | 37.98 | 304,392 | +1.72(+4.74%) |
Oct 26, 2007 | 35.62 | 36.30 | 35.54 | 36.26 | 175,685 | +0.65(+1.82%) |
Oct 25, 2007 | 35.83 | 35.94 | 35.42 | 35.61 | 220,014 | +0.02(+0.06%) |
Oct 24, 2007 | 33.63 | 35.74 | 33.60 | 35.59 | 247,936 | +2.06(+6.15%) |
Oct 23, 2007 | 34.10 | 34.22 | 33.20 | 33.53 | 74,900 | -0.31(-0.93%) |
Oct 22, 2007 | 33.02 | 33.97 | 31.70 | 33.84 | 102,211 | +0.91(+2.77%) |
Oct 19, 2007 | 32.59 | 33.96 | 32.29 | 32.93 | 145,215 | +0.35(+1.08%) |
Oct 18, 2007 | 32.28 | 32.88 | 32.00 | 32.58 | 63,996 | +0.43(+1.34%) |
Oct 17, 2007 | 31.38 | 32.37 | 31.38 | 32.15 | 79,690 | +0.82(+2.63%) |
Oct 16, 2007 | 31.22 | 31.51 | 30.95 | 31.32 | 75,613 | +0.00(+0.00%) |
Oct 15, 2007 | 31.90 | 31.97 | 31.20 | 31.32 | 61,347 | -0.57(-1.78%) |
Oct 12, 2007 | 31.08 | 32.33 | 30.66 | 31.89 | 83,970 | +0.80(+2.59%) |
Oct 11, 2007 | 33.36 | 33.36 | 30.54 | 31.09 | 158,667 | -2.36(-7.07%) |
Oct 10, 2007 | 33.46 | 33.46 | 32.89 | 33.45 | 83,562 | +0.15(+0.44%) |
Oct 09, 2007 | 33.51 | 33.60 | 32.66 | 33.31 | 191,378 | -0.05(-0.15%) |
Oct 08, 2007 | 33.17 | 33.36 | 32.56 | 33.35 | 142,871 | +0.48(+1.46%) |
Oct 05, 2007 | 32.66 | 33.02 | 32.11 | 32.87 | 127,585 | +0.22(+0.66%) |
Oct 04, 2007 | 32.50 | 32.87 | 31.89 | 32.66 | 88,963 | +0.16(+0.48%) |
Oct 03, 2007 | 32.58 | 32.62 | 32.09 | 32.50 | 87,536 | -0.19(-0.57%) |
Oct 02, 2007 | 32.09 | 33.23 | 31.97 | 32.69 | 97,116 | +0.31(+0.97%) |
Oct 01, 2007 | 31.75 | 32.73 | 31.70 | 32.37 | 153,164 | +0.68(+2.14%) |
Sep 28, 2007 | 32.09 | 32.38 | 31.70 | 31.70 | 211,657 | -0.17(-0.52%) |
Sep 27, 2007 | 30.41 | 32.17 | 30.27 | 31.86 | 326,811 | +1.33(+4.37%) |
Sep 26, 2007 | 30.99 | 31.11 | 30.51 | 30.53 | 94,670 | -0.07(-0.22%) |
Sep 25, 2007 | 30.22 | 30.72 | 30.22 | 30.60 | 209,110 | +0.04(+0.12%) |
Sep 24, 2007 | 30.79 | 31.03 | 30.53 | 30.56 | 169,978 | +0.08(+0.26%) |
Sep 21, 2007 | 30.36 | 30.58 | 30.23 | 30.48 | 169,367 | +0.12(+0.39%) |
Sep 20, 2007 | 29.24 | 30.42 | 29.24 | 30.36 | 232,854 | +1.12(+3.83%) |
Sep 19, 2007 | 29.42 | 29.44 | 29.00 | 29.24 | 47,488 | -0.18(-0.60%) |
Sep 18, 2007 | 28.90 | 29.43 | 28.35 | 29.42 | 51,156 | +0.78(+2.71%) |
Sep 17, 2007 | 28.60 | 29.05 | 28.54 | 28.64 | 87,842 | +0.17(+0.59%) |
Sep 14, 2007 | 28.90 | 28.98 | 28.48 | 28.48 | 122,490 | -0.53(-1.83%) |
Sep 13, 2007 | 29.48 | 29.72 | 29.00 | 29.01 | 71,537 | -0.43(-1.47%) |
Sep 12, 2007 | 29.64 | 29.85 | 29.37 | 29.44 | 72,658 | -0.08(-0.27%) |
Sep 11, 2007 | 29.82 | 30.36 | 29.48 | 29.52 | 132,884 | -0.09(-0.30%) |
Sep 10, 2007 | 29.19 | 29.93 | 29.14 | 29.61 | 119,229 | +0.73(+2.51%) |
Sep 07, 2007 | 29.81 | 29.81 | 28.71 | 28.88 | 62,671 | -1.03(-3.44%) |
Sep 06, 2007 | 29.83 | 30.62 | 29.49 | 29.91 | 309,487 | +0.32(+1.09%) |
Sep 05, 2007 | 30.47 | 31.29 | 29.54 | 29.59 | 136,961 | -0.81(-2.68%) |
Sep 04, 2007 | 28.72 | 31.00 | 28.72 | 30.40 | 304,188 | +2.07(+7.31%) |
Aug 31, 2007 | 27.81 | 28.55 | 27.81 | 28.33 | 61,652 | +0.52(+1.87%) |
Aug 30, 2007 | 28.70 | 28.85 | 27.65 | 27.81 | 92,428 | -1.09(-3.77%) |
Aug 29, 2007 | 27.62 | 28.96 | 27.62 | 28.90 | 71,843 | +1.38(+5.03%) |
Aug 28, 2007 | 29.20 | 29.29 | 27.16 | 27.52 | 75,206 | -1.73(-5.91%) |
Aug 27, 2007 | 28.11 | 29.24 | 28.11 | 29.24 | 108,223 | +0.90(+3.19%) |
Aug 24, 2007 | 27.39 | 28.49 | 27.39 | 28.34 | 115,255 | +0.95(+3.48%) |
Aug 23, 2007 | 28.41 | 28.51 | 27.23 | 27.39 | 89,065 | -0.75(-2.65%) |
Aug 22, 2007 | 28.25 | 28.36 | 27.97 | 28.13 | 56,863 | -0.13(-0.45%) |
Aug 21, 2007 | 27.57 | 28.94 | 27.30 | 28.26 | 121,165 | +0.93(+3.41%) |
Aug 20, 2007 | 28.88 | 29.37 | 26.54 | 27.33 | 129,522 | -1.53(-5.30%) |
Aug 17, 2007 | 26.20 | 28.86 | 26.18 | 28.86 | 219,504 | +2.88(+11.11%) |
Aug 16, 2007 | 26.30 | 26.67 | 25.32 | 25.98 | 120,146 | -0.33(-1.27%) |
Aug 15, 2007 | 26.27 | 26.69 | 26.27 | 26.31 | 27,820 | +0.05(+0.19%) |
Aug 14, 2007 | 26.74 | 27.15 | 25.70 | 26.26 | 70,620 | -0.63(-2.34%) |
Aug 13, 2007 | 24.63 | 27.70 | 24.55 | 26.89 | 170,488 | +2.41(+9.86%) |
Aug 10, 2007 | 23.31 | 25.10 | 23.26 | 24.47 | 151,533 | +1.19(+5.10%) |
Aug 09, 2007 | 24.88 | 25.43 | 22.76 | 23.29 | 158,157 | -1.59(-6.39%) |
Aug 08, 2007 | 25.97 | 25.97 | 24.30 | 24.88 | 108,121 | -1.18(-4.52%) |
Aug 07, 2007 | 24.93 | 26.34 | 24.76 | 26.05 | 71,435 | +1.11(+4.45%) |
Aug 06, 2007 | 26.23 | 26.26 | 24.20 | 24.94 | 111,077 | -1.09(-4.18%) |
Aug 03, 2007 | 26.05 | 27.00 | 25.94 | 26.03 | 52,175 | -0.96(-3.56%) |
Aug 02, 2007 | 26.64 | 27.36 | 26.64 | 27.00 | 100,173 | +0.64(+2.42%) |