Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 27.44 | 27.45 | 25.12 | 26.28 | 1,966,705 | -0.92(-3.40%) |
Oct 30, 2007 | 27.10 | 27.94 | 26.74 | 27.20 | 839,317 | -0.07(-0.25%) |
Oct 29, 2007 | 26.90 | 27.49 | 26.20 | 27.27 | 756,292 | +0.50(+1.87%) |
Oct 26, 2007 | 28.02 | 28.02 | 26.15 | 26.77 | 564,053 | -0.10(-0.39%) |
Oct 25, 2007 | 27.38 | 27.52 | 26.35 | 26.87 | 909,824 | -0.51(-1.85%) |
Oct 24, 2007 | 27.44 | 27.53 | 27.03 | 27.38 | 889,823 | -0.13(-0.48%) |
Oct 23, 2007 | 26.76 | 27.78 | 26.06 | 27.51 | 1,173,145 | +1.28(+4.87%) |
Oct 22, 2007 | 25.13 | 26.48 | 24.53 | 26.24 | 1,110,840 | +0.08(+0.32%) |
Oct 19, 2007 | 26.06 | 26.54 | 25.77 | 26.15 | 1,384,665 | -0.19(-0.74%) |
Oct 18, 2007 | 26.76 | 26.96 | 25.99 | 26.35 | 773,703 | -0.56(-2.09%) |
Oct 17, 2007 | 27.58 | 27.62 | 25.92 | 26.91 | 776,725 | -0.23(-0.84%) |
Oct 16, 2007 | 26.35 | 27.25 | 26.07 | 27.14 | 728,809 | +0.05(+0.18%) |
Oct 15, 2007 | 28.25 | 28.33 | 26.37 | 27.09 | 1,152,281 | -1.08(-3.85%) |
Oct 12, 2007 | 28.01 | 28.32 | 27.35 | 28.17 | 884,499 | +0.12(+0.42%) |
Oct 11, 2007 | 28.42 | 29.42 | 26.76 | 28.06 | 2,141,965 | -1.74(-5.83%) |
Oct 10, 2007 | 30.15 | 30.40 | 29.42 | 29.79 | 572,111 | -0.54(-1.79%) |
Oct 09, 2007 | 30.91 | 30.91 | 29.51 | 30.34 | 849,534 | -0.15(-0.50%) |
Oct 08, 2007 | 31.43 | 31.43 | 29.95 | 30.49 | 474,409 | -0.55(-1.77%) |
Oct 05, 2007 | 30.51 | 31.44 | 30.11 | 31.04 | 710,678 | +0.60(+1.96%) |
Oct 04, 2007 | 30.09 | 31.13 | 29.64 | 30.44 | 1,150,986 | +0.58(+1.96%) |
Oct 03, 2007 | 29.54 | 30.02 | 28.54 | 29.86 | 945,365 | +0.11(+0.37%) |
Oct 02, 2007 | 27.86 | 30.08 | 27.35 | 29.74 | 1,558,342 | +2.11(+7.62%) |
Oct 01, 2007 | 27.83 | 28.29 | 26.87 | 27.64 | 1,248,256 | -0.19(-0.70%) |
Sep 28, 2007 | 27.80 | 28.22 | 26.62 | 27.83 | 2,080,523 | -0.26(-0.94%) |
Sep 27, 2007 | 29.55 | 29.55 | 27.65 | 28.10 | 1,504,095 | -1.36(-4.62%) |
Sep 26, 2007 | 29.40 | 29.56 | 28.63 | 29.46 | 887,089 | +0.20(+0.69%) |
Sep 25, 2007 | 30.90 | 30.90 | 26.85 | 29.26 | 4,864,244 | -1.63(-5.29%) |
Sep 24, 2007 | 31.43 | 31.64 | 30.31 | 30.89 | 439,012 | -0.86(-2.71%) |
Sep 21, 2007 | 32.00 | 32.14 | 31.59 | 31.75 | 276,271 | -0.13(-0.39%) |
Sep 20, 2007 | 32.91 | 33.32 | 31.70 | 31.88 | 588,659 | -1.05(-3.19%) |
Sep 19, 2007 | 32.87 | 33.71 | 32.66 | 32.93 | 445,343 | +0.13(+0.38%) |
Sep 18, 2007 | 32.04 | 32.90 | 31.28 | 32.80 | 829,389 | +0.78(+2.43%) |
Sep 17, 2007 | 32.81 | 32.90 | 31.75 | 32.02 | 577,291 | -0.89(-2.70%) |
Sep 14, 2007 | 32.46 | 33.24 | 32.34 | 32.91 | 581,896 | -0.07(-0.21%) |
Sep 13, 2007 | 32.23 | 33.32 | 31.78 | 32.98 | 436,278 | +0.85(+2.66%) |
Sep 12, 2007 | 32.43 | 32.86 | 31.75 | 32.13 | 467,071 | -0.53(-1.62%) |
Sep 11, 2007 | 32.58 | 33.01 | 32.06 | 32.66 | 457,142 | +0.26(+0.79%) |
Sep 10, 2007 | 33.29 | 33.39 | 31.69 | 32.40 | 455,128 | -0.51(-1.54%) |
Sep 07, 2007 | 33.01 | 33.28 | 32.14 | 32.91 | 374,980 | -0.88(-2.61%) |
Sep 06, 2007 | 34.67 | 35.20 | 33.56 | 33.79 | 653,410 | -0.88(-2.55%) |
Sep 05, 2007 | 34.12 | 34.77 | 33.87 | 34.67 | 504,770 | +0.29(+0.85%) |
Sep 04, 2007 | 33.84 | 34.59 | 33.78 | 34.38 | 483,042 | +0.69(+2.06%) |
Aug 31, 2007 | 32.49 | 34.24 | 32.49 | 33.69 | 866,657 | +1.71(+5.35%) |
Aug 30, 2007 | 30.61 | 32.66 | 30.40 | 31.98 | 981,194 | +1.18(+3.84%) |
Aug 29, 2007 | 30.30 | 30.82 | 30.16 | 30.79 | 431,386 | +0.78(+2.59%) |
Aug 28, 2007 | 30.75 | 30.79 | 29.74 | 30.02 | 493,403 | -0.74(-2.40%) |
Aug 27, 2007 | 31.41 | 31.50 | 30.11 | 30.75 | 484,194 | -0.56(-1.80%) |
Aug 24, 2007 | 31.35 | 31.64 | 30.36 | 31.32 | 836,439 | +0.33(+1.08%) |
Aug 23, 2007 | 32.57 | 33.12 | 30.82 | 30.98 | 1,052,420 | -0.90(-2.81%) |
Aug 22, 2007 | 31.97 | 32.55 | 31.00 | 31.88 | 1,434,164 | +0.60(+1.93%) |
Aug 21, 2007 | 29.92 | 32.16 | 29.83 | 31.27 | 1,330,850 | +1.39(+4.65%) |
Aug 20, 2007 | 30.89 | 31.04 | 29.21 | 29.88 | 1,728,278 | -0.93(-3.02%) |
Aug 17, 2007 | 29.88 | 31.27 | 28.45 | 30.81 | 2,451,907 | +2.29(+8.01%) |
Aug 16, 2007 | 31.80 | 31.89 | 27.31 | 28.53 | 2,285,281 | -4.10(-12.57%) |
Aug 15, 2007 | 35.03 | 35.31 | 30.72 | 32.63 | 2,443,993 | -3.98(-10.88%) |
Aug 14, 2007 | 36.92 | 38.89 | 36.02 | 36.61 | 691,541 | -0.99(-2.64%) |
Aug 13, 2007 | 36.76 | 38.79 | 36.76 | 37.60 | 500,022 | +1.01(+2.77%) |
Aug 10, 2007 | 37.04 | 37.55 | 35.90 | 36.59 | 549,232 | -0.94(-2.50%) |
Aug 09, 2007 | 37.53 | 39.35 | 36.83 | 37.53 | 811,546 | -2.22(-5.58%) |
Aug 08, 2007 | 38.62 | 42.02 | 38.58 | 39.75 | 1,544,022 | +2.51(+6.74%) |
Aug 07, 2007 | 35.93 | 37.49 | 34.72 | 37.24 | 1,095,444 | +1.31(+3.66%) |
Aug 06, 2007 | 35.44 | 35.99 | 34.78 | 35.92 | 708,808 | +0.64(+1.81%) |
Aug 03, 2007 | 35.74 | 37.38 | 35.28 | 35.28 | 446,350 | -2.10(-5.61%) |
Aug 02, 2007 | 37.33 | 38.14 | 36.96 | 37.38 | 555,276 | +0.06(+0.17%) |