Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 31.84 | 32.94 | 31.77 | 32.94 | 1,567,942 | +1.18(+3.73%) |
Oct 30, 2007 | 32.45 | 32.61 | 31.75 | 31.76 | 1,124,389 | -0.86(-2.65%) |
Oct 29, 2007 | 32.33 | 32.77 | 31.96 | 32.62 | 1,203,021 | +0.48(+1.51%) |
Oct 26, 2007 | 31.69 | 32.82 | 31.66 | 32.14 | 1,865,860 | +0.63(+2.01%) |
Oct 25, 2007 | 32.33 | 32.33 | 30.82 | 31.51 | 1,596,184 | -0.55(-1.72%) |
Oct 24, 2007 | 31.57 | 32.27 | 30.55 | 32.06 | 3,136,716 | +2.23(+7.48%) |
Oct 23, 2007 | 29.21 | 29.83 | 29.17 | 29.83 | 672,252 | +0.72(+2.48%) |
Oct 22, 2007 | 28.35 | 29.31 | 28.28 | 29.10 | 1,451,101 | +0.41(+1.43%) |
Oct 19, 2007 | 29.44 | 29.64 | 28.69 | 28.69 | 1,261,442 | -0.86(-2.91%) |
Oct 18, 2007 | 29.31 | 29.77 | 29.22 | 29.55 | 1,130,480 | +0.19(+0.64%) |
Oct 17, 2007 | 29.40 | 29.63 | 29.00 | 29.36 | 725,966 | +0.13(+0.44%) |
Oct 16, 2007 | 29.70 | 29.89 | 29.20 | 29.23 | 795,184 | -0.43(-1.46%) |
Oct 15, 2007 | 29.97 | 30.15 | 29.49 | 29.67 | 881,293 | -0.31(-1.02%) |
Oct 12, 2007 | 30.13 | 30.25 | 29.81 | 29.97 | 864,680 | -0.16(-0.52%) |
Oct 11, 2007 | 30.70 | 30.81 | 29.85 | 30.13 | 1,057,662 | -0.43(-1.41%) |
Oct 10, 2007 | 30.89 | 30.93 | 30.53 | 30.56 | 725,689 | -0.50(-1.62%) |
Oct 09, 2007 | 31.07 | 31.08 | 30.70 | 31.06 | 773,865 | +0.10(+0.33%) |
Oct 08, 2007 | 31.43 | 32.33 | 30.94 | 30.96 | 1,330,384 | -0.57(-1.81%) |
Oct 05, 2007 | 30.99 | 31.71 | 30.76 | 31.53 | 789,647 | +0.70(+2.28%) |
Oct 04, 2007 | 30.66 | 31.12 | 30.65 | 30.83 | 696,063 | +0.23(+0.77%) |
Oct 03, 2007 | 30.68 | 30.75 | 30.38 | 30.59 | 681,666 | -0.20(-0.65%) |
Oct 02, 2007 | 30.95 | 31.05 | 30.63 | 30.79 | 718,490 | -0.16(-0.51%) |
Oct 01, 2007 | 30.37 | 30.98 | 30.14 | 30.95 | 1,304,081 | +0.62(+2.04%) |
Sep 28, 2007 | 31.13 | 31.13 | 30.20 | 30.33 | 943,313 | -0.90(-2.87%) |
Sep 27, 2007 | 30.95 | 31.23 | 30.86 | 31.23 | 431,094 | +0.33(+1.05%) |
Sep 26, 2007 | 30.38 | 30.98 | 30.38 | 30.90 | 812,904 | +0.53(+1.74%) |
Sep 25, 2007 | 29.83 | 30.37 | 29.82 | 30.37 | 727,073 | +0.36(+1.22%) |
Sep 24, 2007 | 30.30 | 30.39 | 29.93 | 30.01 | 1,662,911 | -0.33(-1.08%) |
Sep 21, 2007 | 30.83 | 31.14 | 30.25 | 30.34 | 1,308,787 | -0.38(-1.25%) |
Sep 20, 2007 | 31.20 | 31.21 | 30.61 | 30.72 | 972,384 | -0.48(-1.53%) |
Sep 19, 2007 | 31.32 | 31.64 | 31.08 | 31.20 | 1,461,622 | +0.08(+0.24%) |
Sep 18, 2007 | 29.87 | 31.17 | 29.80 | 31.12 | 1,826,544 | +1.26(+4.21%) |
Sep 17, 2007 | 30.07 | 30.49 | 29.87 | 29.87 | 1,206,344 | -0.26(-0.86%) |
Sep 14, 2007 | 29.55 | 30.16 | 29.26 | 30.13 | 1,415,938 | +0.57(+1.94%) |
Sep 13, 2007 | 29.53 | 29.80 | 29.27 | 29.55 | 899,013 | +0.14(+0.48%) |
Sep 12, 2007 | 29.73 | 29.83 | 29.29 | 29.41 | 1,013,639 | -0.34(-1.15%) |
Sep 11, 2007 | 29.85 | 30.13 | 29.46 | 29.75 | 1,964,704 | -0.10(-0.34%) |
Sep 10, 2007 | 29.53 | 30.06 | 29.32 | 29.85 | 1,533,610 | +0.44(+1.49%) |
Sep 07, 2007 | 29.53 | 29.62 | 29.30 | 29.42 | 1,119,682 | -0.48(-1.59%) |
Sep 06, 2007 | 29.38 | 29.89 | 29.20 | 29.89 | 1,362,224 | +0.52(+1.76%) |
Sep 05, 2007 | 29.64 | 29.66 | 29.38 | 29.38 | 845,853 | -0.52(-1.73%) |
Sep 04, 2007 | 29.27 | 30.12 | 29.25 | 29.89 | 1,364,439 | +0.76(+2.62%) |
Aug 31, 2007 | 29.04 | 29.32 | 28.77 | 29.13 | 759,191 | +0.62(+2.17%) |
Aug 30, 2007 | 28.54 | 28.94 | 28.38 | 28.51 | 859,973 | -0.02(-0.08%) |
Aug 29, 2007 | 27.88 | 28.59 | 27.88 | 28.54 | 660,346 | +0.79(+2.86%) |
Aug 28, 2007 | 28.66 | 28.66 | 27.74 | 27.74 | 735,933 | -0.86(-3.02%) |
Aug 27, 2007 | 28.85 | 28.98 | 28.61 | 28.61 | 626,014 | -0.27(-0.93%) |
Aug 24, 2007 | 28.20 | 28.87 | 28.06 | 28.87 | 684,434 | +0.64(+2.25%) |
Aug 23, 2007 | 28.48 | 28.53 | 28.02 | 28.24 | 1,076,766 | -0.10(-0.34%) |
Aug 22, 2007 | 27.38 | 28.55 | 27.38 | 28.33 | 932,791 | +1.19(+4.39%) |
Aug 21, 2007 | 27.54 | 27.70 | 27.09 | 27.14 | 799,061 | -0.23(-0.83%) |
Aug 20, 2007 | 26.55 | 27.42 | 26.31 | 27.37 | 991,489 | +0.87(+3.30%) |
Aug 17, 2007 | 27.03 | 27.42 | 25.89 | 26.50 | 1,561,021 | +0.46(+1.75%) |
Aug 16, 2007 | 25.99 | 26.04 | 25.21 | 26.04 | 2,191,465 | -0.13(-0.48%) |
Aug 15, 2007 | 26.73 | 26.98 | 26.08 | 26.17 | 1,183,917 | -0.75(-2.80%) |
Aug 14, 2007 | 27.97 | 28.14 | 26.85 | 26.92 | 1,137,125 | -1.05(-3.76%) |
Aug 13, 2007 | 28.77 | 29.12 | 27.84 | 27.97 | 1,474,912 | -0.80(-2.77%) |
Aug 10, 2007 | 27.16 | 29.13 | 27.09 | 28.77 | 2,914,939 | +1.16(+4.21%) |
Aug 09, 2007 | 29.85 | 29.85 | 27.37 | 27.61 | 2,553,617 | -2.24(-7.51%) |
Aug 08, 2007 | 29.13 | 30.25 | 29.13 | 29.85 | 1,629,962 | +0.78(+2.68%) |
Aug 07, 2007 | 28.38 | 29.20 | 28.31 | 29.07 | 1,790,273 | +0.69(+2.44%) |
Aug 06, 2007 | 28.13 | 28.51 | 27.81 | 28.38 | 1,436,427 | +0.40(+1.45%) |
Aug 03, 2007 | 28.20 | 28.39 | 27.88 | 27.97 | 1,600,891 | -0.42(-1.48%) |
Aug 02, 2007 | 28.05 | 28.53 | 27.97 | 28.39 | 1,631,624 | +0.52(+1.88%) |