Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 44.75 | 44.75 | 39.86 | 43.29 | 346,860 | -1.14(-2.57%) |
Oct 30, 2007 | 43.22 | 46.67 | 43.22 | 44.44 | 418,366 | +1.23(+2.85%) |
Oct 29, 2007 | 41.82 | 44.50 | 41.07 | 43.21 | 352,480 | +1.47(+3.53%) |
Oct 26, 2007 | 38.87 | 42.01 | 38.43 | 41.73 | 239,946 | +2.95(+7.59%) |
Oct 25, 2007 | 38.13 | 39.10 | 37.17 | 38.79 | 112,212 | +0.63(+1.65%) |
Oct 24, 2007 | 40.92 | 41.08 | 36.31 | 38.16 | 369,812 | -3.34(-8.06%) |
Oct 23, 2007 | 38.34 | 42.75 | 38.34 | 41.50 | 346,794 | +4.06(+10.84%) |
Oct 22, 2007 | 36.10 | 38.45 | 35.35 | 37.44 | 162,435 | +1.30(+3.59%) |
Oct 19, 2007 | 38.57 | 39.10 | 36.14 | 36.14 | 90,901 | -2.46(-6.38%) |
Oct 18, 2007 | 37.03 | 39.73 | 36.08 | 38.60 | 194,804 | +1.22(+3.27%) |
Oct 17, 2007 | 36.65 | 38.28 | 36.04 | 37.38 | 212,470 | +1.60(+4.47%) |
Oct 16, 2007 | 36.87 | 37.45 | 34.36 | 35.79 | 254,340 | -1.46(-3.93%) |
Oct 15, 2007 | 40.07 | 40.83 | 35.85 | 37.25 | 241,620 | -1.96(-4.99%) |
Oct 12, 2007 | 39.73 | 41.32 | 38.86 | 39.21 | 183,916 | -0.73(-1.82%) |
Oct 11, 2007 | 43.72 | 44.08 | 39.15 | 39.93 | 341,532 | -3.61(-8.30%) |
Oct 10, 2007 | 44.16 | 44.16 | 42.54 | 43.55 | 241,796 | -0.43(-0.97%) |
Oct 09, 2007 | 39.70 | 44.02 | 39.40 | 43.97 | 418,166 | +4.22(+10.63%) |
Oct 08, 2007 | 39.59 | 40.06 | 38.14 | 39.75 | 105,795 | -0.09(-0.22%) |
Oct 05, 2007 | 40.94 | 41.88 | 38.76 | 39.84 | 768,997 | -0.15(-0.39%) |
Oct 04, 2007 | 41.39 | 42.39 | 38.95 | 39.99 | 223,565 | -0.82(-2.02%) |
Oct 03, 2007 | 37.95 | 41.46 | 37.37 | 40.81 | 395,221 | +2.64(+6.90%) |
Oct 02, 2007 | 36.46 | 38.76 | 36.09 | 38.18 | 313,909 | +2.61(+7.33%) |
Oct 01, 2007 | 35.49 | 38.02 | 34.46 | 35.57 | 234,905 | +0.44(+1.24%) |
Sep 28, 2007 | 35.11 | 36.82 | 34.27 | 35.14 | 1,621,666 | -0.64(-1.79%) |
Sep 27, 2007 | 37.31 | 38.68 | 34.65 | 35.78 | 392,515 | -1.12(-3.05%) |
Sep 26, 2007 | 36.82 | 36.94 | 35.37 | 36.90 | 337,072 | -0.12(-0.31%) |
Sep 25, 2007 | 37.52 | 38.75 | 35.92 | 37.02 | 270,392 | -2.77(-6.97%) |
Sep 24, 2007 | 37.08 | 40.02 | 37.07 | 39.79 | 322,209 | +0.52(+1.33%) |
Sep 21, 2007 | 35.39 | 39.41 | 34.53 | 39.26 | 334,298 | +3.35(+9.34%) |
Sep 20, 2007 | 32.45 | 37.16 | 31.97 | 35.91 | 521,259 | +3.66(+11.36%) |
Sep 19, 2007 | 29.17 | 32.69 | 29.12 | 32.25 | 719,493 | +5.12(+18.86%) |
Sep 18, 2007 | 26.89 | 28.26 | 26.62 | 27.13 | 173,111 | +0.24(+0.90%) |
Sep 17, 2007 | 27.37 | 27.53 | 26.75 | 26.89 | 74,126 | -0.73(-2.63%) |
Sep 14, 2007 | 27.72 | 28.84 | 27.17 | 27.62 | 120,911 | -0.48(-1.72%) |
Sep 13, 2007 | 28.29 | 28.53 | 28.04 | 28.10 | 23,358 | -0.16(-0.58%) |
Sep 12, 2007 | 27.98 | 28.84 | 27.40 | 28.27 | 78,862 | +0.09(+0.31%) |
Sep 11, 2007 | 28.75 | 28.83 | 27.94 | 28.18 | 109,411 | -0.21(-0.75%) |
Sep 10, 2007 | 28.83 | 29.71 | 28.17 | 28.39 | 121,716 | -0.19(-0.68%) |
Sep 07, 2007 | 29.73 | 30.72 | 28.34 | 28.59 | 77,257 | -0.42(-1.44%) |
Sep 06, 2007 | 27.97 | 31.25 | 27.87 | 29.00 | 185,022 | +1.38(+4.98%) |
Sep 05, 2007 | 26.53 | 28.01 | 26.16 | 27.63 | 205,098 | +0.49(+1.82%) |
Sep 04, 2007 | 27.14 | 28.10 | 26.43 | 27.13 | 139,776 | -0.12(-0.43%) |
Aug 31, 2007 | 28.25 | 28.25 | 27.13 | 27.25 | 71,274 | -0.61(-2.19%) |
Aug 30, 2007 | 28.83 | 28.83 | 27.66 | 27.86 | 267,857 | -0.56(-1.98%) |
Aug 29, 2007 | 28.60 | 29.77 | 27.87 | 28.42 | 117,418 | +0.42(+1.49%) |
Aug 28, 2007 | 28.39 | 28.88 | 27.62 | 28.00 | 301,947 | -0.48(-1.70%) |
Aug 27, 2007 | 28.46 | 29.31 | 27.63 | 28.49 | 178,724 | -0.58(-2.00%) |
Aug 24, 2007 | 28.26 | 29.31 | 27.64 | 29.07 | 148,801 | +0.00(+0.00%) |
Aug 23, 2007 | 29.93 | 29.93 | 28.00 | 29.07 | 252,446 | +0.42(+1.45%) |
Aug 22, 2007 | 28.25 | 29.87 | 28.25 | 28.65 | 80,326 | +0.53(+1.90%) |
Aug 21, 2007 | 28.79 | 29.35 | 26.90 | 28.12 | 186,260 | -1.41(-4.76%) |
Aug 20, 2007 | 31.88 | 32.46 | 28.59 | 29.53 | 242,508 | -2.31(-7.25%) |
Aug 17, 2007 | 29.38 | 32.60 | 29.07 | 31.83 | 452,064 | +4.60(+16.90%) |
Aug 16, 2007 | 27.37 | 29.07 | 24.28 | 27.23 | 1,142,928 | -0.45(-1.61%) |
Aug 15, 2007 | 29.27 | 29.27 | 27.18 | 27.67 | 1,023,494 | -1.42(-4.90%) |
Aug 14, 2007 | 31.44 | 31.69 | 29.05 | 29.10 | 628,575 | -1.57(-5.12%) |
Aug 13, 2007 | 30.23 | 38.44 | 28.10 | 30.67 | 3,263,186 | +3.05(+11.05%) |