Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 27.47 | 27.48 | 25.15 | 26.31 | 1,964,445 | -0.93(-3.40%) |
Oct 30, 2007 | 27.13 | 27.97 | 26.77 | 27.23 | 838,353 | -0.07(-0.25%) |
Oct 29, 2007 | 26.93 | 27.52 | 26.23 | 27.30 | 755,423 | +0.50(+1.87%) |
Oct 26, 2007 | 28.05 | 28.05 | 26.18 | 26.80 | 563,405 | -0.10(-0.39%) |
Oct 25, 2007 | 27.41 | 27.55 | 26.38 | 26.91 | 908,779 | -0.51(-1.85%) |
Oct 24, 2007 | 27.48 | 27.56 | 27.06 | 27.41 | 888,801 | -0.13(-0.48%) |
Oct 23, 2007 | 26.79 | 27.82 | 26.09 | 27.55 | 1,171,797 | +1.28(+4.87%) |
Oct 22, 2007 | 25.16 | 26.51 | 24.55 | 26.27 | 1,109,564 | +0.08(+0.32%) |
Oct 19, 2007 | 26.09 | 26.57 | 25.80 | 26.18 | 1,383,074 | -0.19(-0.74%) |
Oct 18, 2007 | 26.79 | 27.00 | 26.02 | 26.38 | 772,814 | -0.56(-2.09%) |
Oct 17, 2007 | 27.62 | 27.66 | 25.95 | 26.94 | 775,832 | -0.23(-0.85%) |
Oct 16, 2007 | 26.38 | 27.28 | 26.10 | 27.17 | 727,971 | +0.05(+0.18%) |
Oct 15, 2007 | 28.28 | 28.36 | 26.40 | 27.12 | 1,150,957 | -1.09(-3.85%) |
Oct 12, 2007 | 28.04 | 28.35 | 27.39 | 28.21 | 883,483 | +0.12(+0.42%) |
Oct 11, 2007 | 28.45 | 29.45 | 26.79 | 28.09 | 2,139,504 | -1.74(-5.83%) |
Oct 10, 2007 | 30.19 | 30.44 | 29.45 | 29.83 | 571,454 | -0.54(-1.79%) |
Oct 09, 2007 | 30.95 | 30.95 | 29.54 | 30.37 | 848,557 | -0.15(-0.50%) |
Oct 08, 2007 | 31.46 | 31.46 | 29.98 | 30.52 | 473,864 | -0.55(-1.77%) |
Oct 05, 2007 | 30.54 | 31.48 | 30.14 | 31.07 | 709,862 | +0.60(+1.96%) |
Oct 04, 2007 | 30.12 | 31.16 | 29.67 | 30.47 | 1,149,663 | +0.58(+1.96%) |
Oct 03, 2007 | 29.57 | 30.06 | 28.57 | 29.89 | 944,279 | +0.11(+0.37%) |
Oct 02, 2007 | 27.89 | 30.11 | 27.39 | 29.78 | 1,556,551 | +2.11(+7.62%) |
Oct 01, 2007 | 27.87 | 28.32 | 26.90 | 27.67 | 1,246,822 | -0.19(-0.70%) |
Sep 28, 2007 | 27.83 | 28.25 | 26.65 | 27.87 | 2,078,133 | -0.26(-0.94%) |
Sep 27, 2007 | 29.58 | 29.58 | 27.68 | 28.13 | 1,502,367 | -1.36(-4.62%) |
Sep 26, 2007 | 29.44 | 29.60 | 28.67 | 29.49 | 886,070 | +0.20(+0.69%) |
Sep 25, 2007 | 30.93 | 30.93 | 26.88 | 29.29 | 4,858,655 | -1.64(-5.29%) |
Sep 24, 2007 | 31.47 | 31.67 | 30.34 | 30.93 | 438,507 | -0.86(-2.71%) |
Sep 21, 2007 | 32.04 | 32.18 | 31.62 | 31.79 | 275,953 | -0.13(-0.39%) |
Sep 20, 2007 | 32.94 | 33.36 | 31.74 | 31.91 | 587,982 | -1.05(-3.19%) |
Sep 19, 2007 | 32.91 | 33.74 | 32.70 | 32.97 | 444,831 | +0.13(+0.38%) |
Sep 18, 2007 | 32.07 | 32.94 | 31.32 | 32.84 | 828,436 | +0.78(+2.43%) |
Sep 17, 2007 | 32.85 | 32.94 | 31.78 | 32.06 | 576,628 | -0.89(-2.70%) |
Sep 14, 2007 | 32.50 | 33.28 | 32.37 | 32.95 | 581,227 | -0.07(-0.21%) |
Sep 13, 2007 | 32.27 | 33.36 | 31.82 | 33.02 | 435,777 | +0.86(+2.66%) |
Sep 12, 2007 | 32.46 | 32.90 | 31.79 | 32.17 | 466,534 | -0.53(-1.62%) |
Sep 11, 2007 | 32.62 | 33.05 | 32.10 | 32.69 | 456,617 | +0.26(+0.79%) |
Sep 10, 2007 | 33.33 | 33.43 | 31.73 | 32.44 | 454,605 | -0.51(-1.54%) |
Sep 07, 2007 | 33.05 | 33.32 | 32.18 | 32.94 | 374,549 | -0.88(-2.61%) |
Sep 06, 2007 | 34.71 | 35.24 | 33.60 | 33.83 | 652,659 | -0.88(-2.55%) |
Sep 05, 2007 | 34.16 | 34.81 | 33.91 | 34.71 | 504,190 | +0.29(+0.85%) |
Sep 04, 2007 | 33.88 | 34.63 | 33.81 | 34.42 | 482,487 | +0.70(+2.06%) |
Aug 31, 2007 | 32.53 | 34.28 | 32.53 | 33.72 | 865,661 | +1.71(+5.35%) |
Aug 30, 2007 | 30.65 | 32.69 | 30.44 | 32.01 | 980,067 | +1.18(+3.84%) |
Aug 29, 2007 | 30.34 | 30.86 | 30.20 | 30.83 | 430,890 | +0.78(+2.59%) |
Aug 28, 2007 | 30.79 | 30.82 | 29.78 | 30.05 | 492,836 | -0.74(-2.40%) |
Aug 27, 2007 | 31.45 | 31.54 | 30.14 | 30.79 | 483,637 | -0.56(-1.80%) |
Aug 24, 2007 | 31.39 | 31.68 | 30.40 | 31.35 | 835,478 | +0.33(+1.08%) |
Aug 23, 2007 | 32.61 | 33.15 | 30.86 | 31.02 | 1,051,211 | -0.90(-2.81%) |
Aug 22, 2007 | 32.01 | 32.58 | 31.03 | 31.91 | 1,432,516 | +0.61(+1.93%) |
Aug 21, 2007 | 29.95 | 32.20 | 29.86 | 31.31 | 1,329,321 | +1.39(+4.65%) |
Aug 20, 2007 | 30.93 | 31.08 | 29.24 | 29.92 | 1,726,292 | -0.93(-3.02%) |
Aug 17, 2007 | 29.92 | 31.31 | 28.48 | 30.85 | 2,449,089 | +2.29(+8.01%) |
Aug 16, 2007 | 31.84 | 31.93 | 27.34 | 28.56 | 2,282,655 | -4.11(-12.57%) |
Aug 15, 2007 | 35.07 | 35.35 | 30.76 | 32.67 | 2,441,184 | -3.99(-10.88%) |
Aug 14, 2007 | 36.96 | 38.94 | 36.06 | 36.65 | 690,746 | -0.99(-2.64%) |
Aug 13, 2007 | 36.81 | 38.83 | 36.81 | 37.65 | 499,447 | +1.02(+2.77%) |
Aug 10, 2007 | 37.08 | 37.59 | 35.94 | 36.63 | 548,601 | -0.94(-2.50%) |
Aug 09, 2007 | 37.57 | 39.39 | 36.88 | 37.57 | 810,614 | -2.22(-5.58%) |
Aug 08, 2007 | 38.66 | 42.07 | 38.63 | 39.79 | 1,542,248 | +2.51(+6.74%) |
Aug 07, 2007 | 35.97 | 37.54 | 34.76 | 37.28 | 1,094,185 | +1.31(+3.66%) |
Aug 06, 2007 | 35.48 | 36.03 | 34.82 | 35.96 | 707,993 | +0.64(+1.81%) |
Aug 03, 2007 | 35.78 | 37.43 | 35.32 | 35.32 | 445,837 | -2.10(-5.61%) |
Aug 02, 2007 | 37.38 | 38.18 | 37.00 | 37.43 | 554,638 | +0.06(+0.17%) |