Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 31.13 | 32.27 | 31.09 | 32.03 | 361,121 | +1.09(+3.52%) |
Oct 30, 2007 | 31.08 | 32.20 | 30.75 | 30.94 | 621,004 | -0.24(-0.77%) |
Oct 29, 2007 | 31.55 | 31.91 | 31.06 | 31.18 | 414,476 | -0.27(-0.86%) |
Oct 26, 2007 | 32.44 | 32.58 | 31.35 | 31.45 | 439,910 | -0.54(-1.69%) |
Oct 25, 2007 | 30.93 | 32.37 | 30.92 | 31.99 | 1,283,357 | -0.66(-2.02%) |
Oct 24, 2007 | 29.90 | 32.71 | 29.41 | 32.65 | 1,792,468 | +4.43(+15.70%) |
Oct 23, 2007 | 29.00 | 29.19 | 28.01 | 28.22 | 374,243 | -0.59(-2.05%) |
Oct 22, 2007 | 27.15 | 28.86 | 27.04 | 28.81 | 409,600 | +1.43(+5.22%) |
Oct 19, 2007 | 28.67 | 28.82 | 27.35 | 27.38 | 304,244 | -1.32(-4.60%) |
Oct 18, 2007 | 28.30 | 28.70 | 28.24 | 28.70 | 254,585 | +0.27(+0.95%) |
Oct 17, 2007 | 29.00 | 29.00 | 28.30 | 28.43 | 286,562 | -0.25(-0.87%) |
Oct 16, 2007 | 28.67 | 29.08 | 28.50 | 28.68 | 319,064 | -0.11(-0.38%) |
Oct 15, 2007 | 29.52 | 29.55 | 28.43 | 28.79 | 330,209 | -0.77(-2.60%) |
Oct 12, 2007 | 28.82 | 29.85 | 28.82 | 29.56 | 197,460 | +0.59(+2.04%) |
Oct 11, 2007 | 29.31 | 29.80 | 28.78 | 28.97 | 449,869 | -0.52(-1.76%) |
Oct 10, 2007 | 29.70 | 30.17 | 29.33 | 29.49 | 895,913 | -0.34(-1.14%) |
Oct 09, 2007 | 30.27 | 30.30 | 29.59 | 29.83 | 360,478 | -0.41(-1.36%) |
Oct 08, 2007 | 30.35 | 30.60 | 30.08 | 30.24 | 215,012 | -0.07(-0.23%) |
Oct 05, 2007 | 30.29 | 30.41 | 29.86 | 30.31 | 445,467 | +0.46(+1.54%) |
Oct 04, 2007 | 30.50 | 30.61 | 29.83 | 29.85 | 405,879 | -0.56(-1.84%) |
Oct 03, 2007 | 30.08 | 30.90 | 30.01 | 30.41 | 838,079 | +0.21(+0.70%) |
Oct 02, 2007 | 30.08 | 30.82 | 29.95 | 30.20 | 435,707 | +0.05(+0.17%) |
Oct 01, 2007 | 29.73 | 30.19 | 29.50 | 30.15 | 551,450 | +0.38(+1.28%) |
Sep 28, 2007 | 29.07 | 29.79 | 29.07 | 29.77 | 562,895 | +0.62(+2.13%) |
Sep 27, 2007 | 28.51 | 29.68 | 28.18 | 29.15 | 829,177 | +0.87(+3.08%) |
Sep 26, 2007 | 27.75 | 28.39 | 27.36 | 28.28 | 668,925 | +0.62(+2.24%) |
Sep 25, 2007 | 26.45 | 27.70 | 26.31 | 27.66 | 522,369 | +1.09(+4.10%) |
Sep 24, 2007 | 26.15 | 26.57 | 25.95 | 26.57 | 329,888 | +0.34(+1.30%) |
Sep 21, 2007 | 26.65 | 26.65 | 25.97 | 26.23 | 469,407 | -0.17(-0.64%) |
Sep 20, 2007 | 26.19 | 26.63 | 26.01 | 26.40 | 218,874 | +0.08(+0.30%) |
Sep 19, 2007 | 26.40 | 26.91 | 26.09 | 26.32 | 497,790 | +0.13(+0.50%) |
Sep 18, 2007 | 26.21 | 26.35 | 25.54 | 26.19 | 692,874 | +0.10(+0.38%) |
Sep 17, 2007 | 26.30 | 26.35 | 25.86 | 26.09 | 638,395 | -0.31(-1.17%) |
Sep 14, 2007 | 26.31 | 26.41 | 25.72 | 26.40 | 410,080 | -0.15(-0.56%) |
Sep 13, 2007 | 26.62 | 26.92 | 26.34 | 26.55 | 365,373 | -0.05(-0.19%) |
Sep 12, 2007 | 27.00 | 27.20 | 26.57 | 26.60 | 267,534 | -0.42(-1.55%) |
Sep 11, 2007 | 26.92 | 27.35 | 26.67 | 27.02 | 510,668 | +0.20(+0.75%) |
Sep 10, 2007 | 27.77 | 27.81 | 26.56 | 26.82 | 764,549 | +0.31(+1.17%) |
Sep 07, 2007 | 26.80 | 27.05 | 26.41 | 26.51 | 293,592 | -0.53(-1.96%) |
Sep 06, 2007 | 27.29 | 27.40 | 26.77 | 27.04 | 238,641 | -0.12(-0.44%) |
Sep 05, 2007 | 27.24 | 27.49 | 26.92 | 27.16 | 257,835 | -0.20(-0.73%) |
Sep 04, 2007 | 27.02 | 27.51 | 26.79 | 27.36 | 367,557 | +0.28(+1.03%) |
Aug 31, 2007 | 27.13 | 27.49 | 26.84 | 27.08 | 328,814 | +0.22(+0.82%) |
Aug 30, 2007 | 25.84 | 26.91 | 25.51 | 26.86 | 575,280 | +0.82(+3.15%) |
Aug 29, 2007 | 25.96 | 26.13 | 25.49 | 26.04 | 373,911 | +0.25(+0.97%) |
Aug 28, 2007 | 26.43 | 26.74 | 25.67 | 25.79 | 351,068 | -0.87(-3.26%) |
Aug 27, 2007 | 27.00 | 27.11 | 26.58 | 26.66 | 386,770 | -0.46(-1.70%) |
Aug 24, 2007 | 26.99 | 27.22 | 26.73 | 27.12 | 582,290 | +0.07(+0.26%) |
Aug 23, 2007 | 28.22 | 28.24 | 26.82 | 27.05 | 452,658 | -1.09(-3.87%) |
Aug 22, 2007 | 28.21 | 28.27 | 27.95 | 28.14 | 677,943 | +0.18(+0.64%) |
Aug 21, 2007 | 27.97 | 28.32 | 27.76 | 27.96 | 652,233 | -0.10(-0.36%) |
Aug 20, 2007 | 28.25 | 28.36 | 27.72 | 28.06 | 349,846 | -0.04(-0.14%) |
Aug 17, 2007 | 27.95 | 28.77 | 27.14 | 28.10 | 773,343 | +1.12(+4.15%) |
Aug 16, 2007 | 26.24 | 27.40 | 25.87 | 26.98 | 713,407 | +0.71(+2.70%) |
Aug 15, 2007 | 27.15 | 27.73 | 26.24 | 26.27 | 520,324 | -0.97(-3.56%) |
Aug 14, 2007 | 27.97 | 28.17 | 27.01 | 27.24 | 539,983 | -0.57(-2.05%) |
Aug 13, 2007 | 29.23 | 29.75 | 27.77 | 27.81 | 624,046 | -1.08(-3.74%) |
Aug 10, 2007 | 30.10 | 30.63 | 28.37 | 28.89 | 811,055 | -1.60(-5.25%) |
Aug 09, 2007 | 29.19 | 31.00 | 28.74 | 30.49 | 1,206,691 | +0.66(+2.21%) |
Aug 08, 2007 | 27.53 | 29.95 | 27.29 | 29.83 | 1,406,648 | +2.55(+9.35%) |
Aug 07, 2007 | 26.46 | 27.62 | 26.38 | 27.28 | 684,994 | +0.62(+2.33%) |
Aug 06, 2007 | 26.20 | 26.82 | 25.84 | 26.66 | 638,194 | +0.52(+1.99%) |
Aug 03, 2007 | 26.38 | 27.05 | 26.05 | 26.14 | 649,652 | -0.91(-3.36%) |
Aug 02, 2007 | 25.09 | 27.28 | 25.03 | 27.05 | 1,033,057 | +2.06(+8.24%) |