Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 38.32 | 39.02 | 37.68 | 38.23 | 122,947 | -0.68(-1.74%) |
Oct 30, 2007 | 39.80 | 40.65 | 38.56 | 38.91 | 103,745 | -1.40(-3.48%) |
Oct 29, 2007 | 40.89 | 40.89 | 39.75 | 40.31 | 113,476 | -0.29(-0.71%) |
Oct 26, 2007 | 40.04 | 40.95 | 39.30 | 40.60 | 453,545 | +1.60(+4.10%) |
Oct 25, 2007 | 39.25 | 39.40 | 38.08 | 39.00 | 120,381 | -0.11(-0.28%) |
Oct 24, 2007 | 39.55 | 39.55 | 37.95 | 39.11 | 97,625 | -0.12(-0.31%) |
Oct 23, 2007 | 38.00 | 39.50 | 37.95 | 39.23 | 255,722 | +1.39(+3.67%) |
Oct 22, 2007 | 36.45 | 38.10 | 35.75 | 37.84 | 181,400 | +0.09(+0.24%) |
Oct 19, 2007 | 38.21 | 38.50 | 35.55 | 37.75 | 527,145 | -0.90(-2.33%) |
Oct 18, 2007 | 38.35 | 39.20 | 38.35 | 38.65 | 48,703 | -0.65(-1.65%) |
Oct 17, 2007 | 39.10 | 39.58 | 37.81 | 39.30 | 132,886 | +0.29(+0.74%) |
Oct 16, 2007 | 39.05 | 39.70 | 38.60 | 39.01 | 94,852 | -0.22(-0.56%) |
Oct 15, 2007 | 38.52 | 39.95 | 38.52 | 39.23 | 180,809 | +0.73(+1.90%) |
Oct 12, 2007 | 39.23 | 39.50 | 38.50 | 38.50 | 138,024 | +0.23(+0.60%) |
Oct 11, 2007 | 40.50 | 40.50 | 38.00 | 38.27 | 333,185 | -1.48(-3.72%) |
Oct 10, 2007 | 38.22 | 39.75 | 38.19 | 39.75 | 315,036 | +1.76(+4.63%) |
Oct 09, 2007 | 38.85 | 38.88 | 37.68 | 37.99 | 282,036 | -0.93(-2.38%) |
Oct 08, 2007 | 40.90 | 42.50 | 38.26 | 38.92 | 915,952 | -0.35(-0.90%) |
Oct 05, 2007 | 38.00 | 40.99 | 37.51 | 39.27 | 757,951 | +2.97(+8.18%) |
Oct 04, 2007 | 36.77 | 38.99 | 35.60 | 36.30 | 1,704,649 | +2.23(+6.55%) |
Oct 03, 2007 | 32.89 | 34.68 | 32.31 | 34.07 | 268,886 | +1.28(+3.90%) |
Oct 02, 2007 | 31.90 | 33.39 | 31.90 | 32.79 | 252,523 | +0.69(+2.15%) |
Oct 01, 2007 | 33.77 | 34.25 | 32.00 | 32.10 | 237,368 | -1.81(-5.34%) |
Sep 28, 2007 | 34.97 | 34.97 | 33.56 | 33.91 | 257,988 | -0.75(-2.16%) |
Sep 27, 2007 | 34.86 | 34.86 | 33.62 | 34.66 | 155,256 | -0.14(-0.40%) |
Sep 26, 2007 | 35.00 | 35.97 | 33.41 | 34.80 | 570,321 | +0.41(+1.19%) |
Sep 25, 2007 | 32.91 | 35.50 | 31.50 | 34.39 | 515,013 | +0.14(+0.41%) |
Sep 24, 2007 | 35.78 | 35.78 | 32.10 | 34.25 | 933,988 | -1.25(-3.52%) |
Sep 21, 2007 | 37.88 | 38.40 | 33.75 | 35.50 | 2,969,715 | +0.00(+0.00%) |