Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 26.16 | 26.56 | 24.78 | 25.30 | 1,113,418 | +1.16(+4.79%) |
Oct 30, 2007 | 24.75 | 25.06 | 23.99 | 24.14 | 628,828 | -0.82(-3.28%) |
Oct 29, 2007 | 25.51 | 25.51 | 24.53 | 24.96 | 537,285 | -0.53(-2.07%) |
Oct 26, 2007 | 25.44 | 25.91 | 24.87 | 25.48 | 461,445 | +0.18(+0.71%) |
Oct 25, 2007 | 25.60 | 25.92 | 25.03 | 25.31 | 724,213 | -0.27(-1.05%) |
Oct 24, 2007 | 26.49 | 26.80 | 24.96 | 25.57 | 1,180,913 | -1.27(-4.72%) |
Oct 23, 2007 | 26.41 | 27.05 | 24.03 | 26.84 | 4,075,957 | -2.32(-7.97%) |
Oct 22, 2007 | 28.37 | 29.46 | 28.12 | 29.16 | 370,387 | +0.60(+2.09%) |
Oct 19, 2007 | 28.86 | 28.86 | 27.92 | 28.57 | 405,927 | -0.29(-1.00%) |
Oct 18, 2007 | 28.40 | 29.03 | 28.21 | 28.86 | 407,709 | +0.23(+0.80%) |
Oct 17, 2007 | 29.73 | 29.83 | 28.33 | 28.63 | 513,121 | -0.77(-2.61%) |
Oct 16, 2007 | 31.15 | 31.31 | 29.37 | 29.39 | 665,638 | -1.72(-5.54%) |
Oct 15, 2007 | 32.62 | 32.62 | 31.05 | 31.12 | 372,035 | -1.48(-4.53%) |
Oct 12, 2007 | 32.33 | 33.11 | 31.88 | 32.59 | 289,081 | +0.27(+0.83%) |
Oct 11, 2007 | 33.12 | 33.37 | 31.91 | 32.32 | 503,473 | -0.70(-2.11%) |
Oct 10, 2007 | 33.09 | 33.52 | 32.57 | 33.02 | 368,079 | -0.20(-0.60%) |
Oct 09, 2007 | 33.16 | 33.32 | 32.52 | 33.22 | 572,096 | +0.09(+0.27%) |
Oct 08, 2007 | 33.09 | 33.37 | 32.82 | 33.13 | 360,110 | -0.16(-0.48%) |
Oct 05, 2007 | 31.77 | 33.80 | 31.64 | 33.29 | 329,239 | +1.76(+5.60%) |
Oct 04, 2007 | 31.86 | 31.88 | 31.41 | 31.53 | 347,972 | -0.21(-0.66%) |
Oct 03, 2007 | 31.41 | 32.32 | 31.05 | 31.74 | 472,150 | +0.08(+0.25%) |
Oct 02, 2007 | 29.87 | 31.83 | 29.82 | 31.66 | 468,574 | +1.84(+6.19%) |
Oct 01, 2007 | 29.99 | 30.13 | 29.57 | 29.81 | 470,258 | -0.13(-0.43%) |
Sep 28, 2007 | 30.38 | 30.38 | 29.83 | 29.94 | 460,862 | -0.53(-1.73%) |
Sep 27, 2007 | 30.51 | 30.70 | 30.06 | 30.47 | 201,867 | +0.16(+0.53%) |
Sep 26, 2007 | 30.14 | 30.46 | 29.60 | 30.31 | 224,250 | +0.42(+1.40%) |
Sep 25, 2007 | 29.65 | 30.21 | 29.47 | 29.89 | 312,252 | +0.04(+0.13%) |
Sep 24, 2007 | 30.03 | 30.81 | 29.67 | 29.85 | 412,082 | -0.13(-0.43%) |
Sep 21, 2007 | 30.92 | 30.97 | 29.48 | 29.98 | 820,825 | -0.65(-2.12%) |
Sep 20, 2007 | 31.33 | 31.95 | 30.56 | 30.63 | 275,404 | -0.95(-3.00%) |
Sep 19, 2007 | 32.47 | 32.71 | 31.29 | 31.58 | 418,025 | -0.54(-1.68%) |
Sep 18, 2007 | 30.63 | 32.12 | 30.36 | 32.12 | 245,336 | +1.71(+5.64%) |
Sep 17, 2007 | 30.58 | 30.64 | 30.14 | 30.40 | 489,855 | -0.32(-1.04%) |
Sep 14, 2007 | 30.07 | 30.98 | 29.91 | 30.72 | 280,813 | +0.34(+1.12%) |
Sep 13, 2007 | 30.82 | 30.91 | 30.04 | 30.38 | 555,386 | -0.35(-1.14%) |
Sep 12, 2007 | 31.36 | 31.68 | 30.60 | 30.73 | 409,189 | -0.73(-2.31%) |
Sep 11, 2007 | 31.25 | 31.94 | 30.62 | 31.46 | 361,729 | +0.43(+1.38%) |
Sep 10, 2007 | 32.27 | 32.27 | 30.64 | 31.03 | 177,127 | -1.11(-3.44%) |
Sep 07, 2007 | 32.42 | 33.45 | 31.80 | 32.14 | 173,559 | -0.92(-2.78%) |
Sep 06, 2007 | 32.69 | 33.39 | 32.25 | 33.05 | 167,066 | +0.43(+1.31%) |
Sep 05, 2007 | 32.60 | 32.79 | 32.24 | 32.62 | 180,293 | -0.22(-0.67%) |
Sep 04, 2007 | 33.06 | 33.30 | 32.56 | 32.84 | 222,102 | -0.43(-1.29%) |
Aug 31, 2007 | 32.88 | 33.52 | 32.24 | 33.27 | 189,141 | +0.93(+2.87%) |
Aug 30, 2007 | 32.54 | 33.36 | 32.15 | 32.34 | 181,785 | -0.56(-1.70%) |
Aug 29, 2007 | 32.37 | 33.17 | 31.83 | 32.90 | 297,146 | +0.84(+2.61%) |
Aug 28, 2007 | 33.88 | 33.89 | 32.06 | 32.07 | 235,711 | -2.11(-6.18%) |
Aug 27, 2007 | 34.67 | 34.90 | 34.09 | 34.18 | 187,954 | -0.67(-1.92%) |
Aug 24, 2007 | 33.94 | 34.91 | 33.68 | 34.85 | 200,126 | +0.87(+2.55%) |
Aug 23, 2007 | 35.14 | 35.14 | 33.72 | 33.98 | 220,809 | -0.84(-2.41%) |
Aug 22, 2007 | 33.91 | 35.04 | 33.51 | 34.82 | 334,361 | +1.36(+4.05%) |
Aug 21, 2007 | 33.61 | 33.97 | 32.80 | 33.46 | 259,854 | -0.19(-0.56%) |
Aug 20, 2007 | 33.56 | 34.16 | 33.03 | 33.65 | 265,889 | +0.25(+0.75%) |
Aug 17, 2007 | 34.02 | 35.09 | 32.70 | 33.40 | 324,167 | +0.82(+2.51%) |
Aug 16, 2007 | 32.16 | 33.62 | 30.83 | 32.58 | 557,754 | +0.26(+0.80%) |
Aug 15, 2007 | 32.44 | 33.51 | 32.32 | 32.32 | 350,508 | -0.40(-1.22%) |
Aug 14, 2007 | 34.29 | 34.95 | 32.72 | 32.72 | 342,422 | -1.63(-4.73%) |
Aug 13, 2007 | 33.15 | 34.75 | 33.15 | 34.35 | 773,117 | +1.70(+5.19%) |
Aug 10, 2007 | 31.01 | 34.18 | 30.03 | 32.65 | 780,905 | +1.24(+3.94%) |
Aug 09, 2007 | 29.96 | 32.18 | 29.90 | 31.42 | 1,048,552 | +0.80(+2.60%) |
Aug 08, 2007 | 32.03 | 32.03 | 29.61 | 30.62 | 1,077,696 | -1.13(-3.55%) |
Aug 07, 2007 | 32.04 | 32.25 | 30.94 | 31.75 | 610,723 | -0.54(-1.67%) |
Aug 06, 2007 | 30.91 | 32.36 | 30.79 | 32.28 | 787,495 | +1.25(+4.02%) |
Aug 03, 2007 | 31.33 | 33.23 | 30.91 | 31.04 | 587,901 | -2.28(-6.85%) |
Aug 02, 2007 | 33.65 | 34.40 | 32.66 | 33.32 | 737,764 | -0.29(-0.86%) |