Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 27.02 | 27.04 | 24.74 | 25.88 | 1,996,874 | -0.91(-3.40%) |
Oct 30, 2007 | 26.69 | 27.52 | 26.33 | 26.79 | 852,192 | -0.07(-0.26%) |
Oct 29, 2007 | 26.49 | 27.07 | 25.80 | 26.86 | 767,893 | +0.49(+1.87%) |
Oct 26, 2007 | 27.60 | 27.60 | 25.76 | 26.37 | 572,706 | -0.10(-0.39%) |
Oct 25, 2007 | 26.97 | 27.11 | 25.95 | 26.47 | 923,780 | -0.50(-1.85%) |
Oct 24, 2007 | 27.03 | 27.11 | 26.62 | 26.97 | 903,473 | -0.13(-0.48%) |
Oct 23, 2007 | 26.35 | 27.37 | 25.67 | 27.10 | 1,191,141 | +1.26(+4.87%) |
Oct 22, 2007 | 24.75 | 26.08 | 24.15 | 25.84 | 1,127,880 | +0.08(+0.32%) |
Oct 19, 2007 | 25.67 | 26.14 | 25.38 | 25.76 | 1,405,906 | -0.19(-0.74%) |
Oct 18, 2007 | 26.35 | 26.56 | 25.60 | 25.95 | 785,571 | -0.55(-2.09%) |
Oct 17, 2007 | 27.17 | 27.21 | 25.53 | 26.50 | 788,639 | -0.23(-0.84%) |
Oct 16, 2007 | 25.96 | 26.84 | 25.68 | 26.73 | 739,989 | +0.05(+0.18%) |
Oct 15, 2007 | 27.82 | 27.90 | 25.97 | 26.68 | 1,169,956 | -1.07(-3.85%) |
Oct 12, 2007 | 27.58 | 27.89 | 26.94 | 27.75 | 898,067 | +0.12(+0.42%) |
Oct 11, 2007 | 27.99 | 28.97 | 26.35 | 27.63 | 2,174,822 | -1.71(-5.83%) |
Oct 10, 2007 | 29.70 | 29.95 | 28.97 | 29.34 | 580,887 | -0.53(-1.79%) |
Oct 09, 2007 | 30.45 | 30.45 | 29.06 | 29.88 | 862,565 | -0.15(-0.50%) |
Oct 08, 2007 | 30.95 | 30.95 | 29.49 | 30.03 | 481,686 | -0.54(-1.77%) |
Oct 05, 2007 | 30.05 | 30.97 | 29.65 | 30.57 | 721,580 | +0.59(+1.96%) |
Oct 04, 2007 | 29.63 | 30.66 | 29.19 | 29.98 | 1,168,642 | +0.57(+1.96%) |
Oct 03, 2007 | 29.09 | 29.57 | 28.10 | 29.40 | 959,867 | +0.11(+0.37%) |
Oct 02, 2007 | 27.44 | 29.62 | 26.94 | 29.30 | 1,582,247 | +2.07(+7.62%) |
Oct 01, 2007 | 27.41 | 27.86 | 26.46 | 27.22 | 1,267,404 | -0.19(-0.70%) |
Sep 28, 2007 | 27.38 | 27.79 | 26.22 | 27.41 | 2,112,438 | -0.26(-0.94%) |
Sep 27, 2007 | 29.10 | 29.10 | 27.23 | 27.67 | 1,527,167 | -1.34(-4.62%) |
Sep 26, 2007 | 28.96 | 29.12 | 28.20 | 29.01 | 900,697 | +0.20(+0.69%) |
Sep 25, 2007 | 30.43 | 30.43 | 26.44 | 28.82 | 4,938,860 | -1.61(-5.29%) |
Sep 24, 2007 | 30.96 | 31.16 | 29.85 | 30.42 | 445,746 | -0.85(-2.71%) |
Sep 21, 2007 | 31.52 | 31.66 | 31.11 | 31.27 | 280,509 | -0.12(-0.39%) |
Sep 20, 2007 | 32.41 | 32.82 | 31.23 | 31.40 | 597,689 | -1.03(-3.19%) |
Sep 19, 2007 | 32.38 | 33.20 | 32.17 | 32.43 | 452,174 | +0.12(+0.38%) |
Sep 18, 2007 | 31.55 | 32.40 | 30.81 | 32.31 | 842,111 | +0.77(+2.43%) |
Sep 17, 2007 | 32.31 | 32.40 | 31.27 | 31.54 | 586,147 | -0.88(-2.70%) |
Sep 14, 2007 | 31.97 | 32.74 | 31.85 | 32.42 | 590,822 | -0.07(-0.21%) |
Sep 13, 2007 | 31.75 | 32.82 | 31.30 | 32.48 | 442,970 | +0.84(+2.66%) |
Sep 12, 2007 | 31.94 | 32.36 | 31.27 | 31.64 | 474,235 | -0.52(-1.62%) |
Sep 11, 2007 | 32.09 | 32.51 | 31.57 | 32.16 | 464,155 | +0.25(+0.79%) |
Sep 10, 2007 | 32.79 | 32.89 | 31.21 | 31.91 | 462,109 | -0.50(-1.54%) |
Sep 07, 2007 | 32.51 | 32.78 | 31.66 | 32.41 | 380,732 | -0.87(-2.61%) |
Sep 06, 2007 | 34.15 | 34.67 | 33.05 | 33.28 | 663,433 | -0.87(-2.55%) |
Sep 05, 2007 | 33.61 | 34.24 | 33.36 | 34.15 | 512,513 | +0.29(+0.85%) |
Sep 04, 2007 | 33.33 | 34.07 | 33.27 | 33.86 | 490,452 | +0.68(+2.06%) |
Aug 31, 2007 | 32.00 | 33.72 | 32.00 | 33.18 | 879,951 | +1.68(+5.35%) |
Aug 30, 2007 | 30.15 | 32.16 | 29.95 | 31.49 | 996,245 | +1.16(+3.84%) |
Aug 29, 2007 | 29.84 | 30.36 | 29.71 | 30.33 | 438,003 | +0.77(+2.59%) |
Aug 28, 2007 | 30.29 | 30.32 | 29.30 | 29.56 | 500,971 | -0.73(-2.40%) |
Aug 27, 2007 | 30.94 | 31.03 | 29.65 | 30.29 | 491,621 | -0.55(-1.80%) |
Aug 24, 2007 | 30.88 | 31.16 | 29.90 | 30.84 | 849,270 | +0.33(+1.08%) |
Aug 23, 2007 | 32.08 | 32.62 | 30.36 | 30.51 | 1,068,564 | -0.88(-2.81%) |
Aug 22, 2007 | 31.49 | 32.05 | 30.53 | 31.40 | 1,456,163 | +0.60(+1.93%) |
Aug 21, 2007 | 29.47 | 31.68 | 29.38 | 30.80 | 1,351,265 | +1.37(+4.65%) |
Aug 20, 2007 | 30.42 | 30.58 | 28.77 | 29.43 | 1,754,789 | -0.92(-3.02%) |
Aug 17, 2007 | 29.43 | 30.80 | 28.02 | 30.35 | 2,489,518 | +2.25(+8.01%) |
Aug 16, 2007 | 31.32 | 31.41 | 26.89 | 28.10 | 2,320,336 | -4.04(-12.57%) |
Aug 15, 2007 | 34.50 | 34.78 | 30.26 | 32.14 | 2,481,483 | -3.92(-10.88%) |
Aug 14, 2007 | 36.36 | 38.30 | 35.48 | 36.06 | 702,149 | -0.98(-2.64%) |
Aug 13, 2007 | 36.21 | 38.20 | 36.21 | 37.04 | 507,692 | +1.00(+2.77%) |
Aug 10, 2007 | 36.48 | 36.98 | 35.35 | 36.04 | 557,658 | -0.92(-2.50%) |
Aug 09, 2007 | 36.96 | 38.75 | 36.28 | 36.96 | 823,995 | -2.18(-5.58%) |
Aug 08, 2007 | 38.04 | 41.39 | 38.00 | 39.14 | 1,567,707 | +2.47(+6.74%) |
Aug 07, 2007 | 35.39 | 36.93 | 34.20 | 36.67 | 1,112,248 | +1.29(+3.66%) |
Aug 06, 2007 | 34.90 | 35.44 | 34.25 | 35.38 | 719,681 | +0.63(+1.81%) |
Aug 03, 2007 | 35.20 | 36.82 | 34.74 | 34.75 | 453,197 | -2.07(-5.61%) |
Aug 02, 2007 | 36.77 | 37.56 | 36.40 | 36.82 | 563,794 | +0.06(+0.17%) |