Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 28.68 | 30.47 | 28.55 | 29.82 | 155,550 | +1.37(+4.83%) |
Oct 30, 2007 | 28.61 | 29.35 | 27.52 | 28.45 | 331,352 | -3.81(-11.82%) |
Oct 29, 2007 | 31.69 | 33.00 | 31.31 | 32.26 | 225,386 | +0.85(+2.72%) |
Oct 26, 2007 | 30.73 | 31.60 | 30.21 | 31.40 | 176,034 | +1.17(+3.88%) |
Oct 25, 2007 | 30.06 | 30.66 | 29.16 | 30.23 | 167,338 | +0.29(+0.96%) |
Oct 24, 2007 | 29.35 | 30.06 | 28.86 | 29.95 | 116,830 | +0.69(+2.36%) |
Oct 23, 2007 | 28.51 | 29.76 | 27.72 | 29.25 | 302,142 | +0.99(+3.50%) |
Oct 22, 2007 | 26.41 | 28.42 | 24.34 | 28.26 | 346,108 | +0.96(+3.52%) |
Oct 19, 2007 | 29.36 | 29.38 | 27.18 | 27.30 | 192,535 | -2.06(-7.00%) |
Oct 18, 2007 | 29.82 | 30.82 | 29.22 | 29.36 | 224,795 | -0.54(-1.80%) |
Oct 17, 2007 | 29.66 | 30.66 | 28.82 | 29.90 | 215,518 | +1.09(+3.77%) |
Oct 16, 2007 | 28.08 | 29.09 | 28.00 | 28.81 | 151,612 | +0.41(+1.45%) |
Oct 15, 2007 | 28.85 | 29.26 | 28.01 | 28.40 | 129,074 | -0.29(-1.00%) |
Oct 12, 2007 | 28.78 | 28.92 | 28.19 | 28.69 | 142,185 | +0.02(+0.07%) |
Oct 11, 2007 | 28.68 | 28.81 | 28.35 | 28.67 | 139,379 | +0.24(+0.84%) |
Oct 10, 2007 | 28.04 | 28.53 | 27.31 | 28.43 | 146,242 | +0.39(+1.40%) |
Oct 09, 2007 | 27.57 | 28.12 | 26.98 | 28.03 | 98,076 | +0.74(+2.71%) |
Oct 08, 2007 | 27.15 | 28.32 | 27.04 | 27.29 | 99,395 | +0.31(+1.14%) |
Oct 05, 2007 | 26.97 | 27.77 | 26.85 | 26.99 | 75,743 | +0.19(+0.72%) |
Oct 04, 2007 | 26.67 | 27.09 | 25.06 | 26.80 | 156,993 | +0.37(+1.38%) |
Oct 03, 2007 | 26.65 | 27.50 | 26.29 | 26.43 | 117,518 | -0.32(-1.19%) |
Oct 02, 2007 | 26.89 | 27.75 | 26.50 | 26.75 | 129,000 | +0.10(+0.36%) |
Oct 01, 2007 | 26.88 | 27.04 | 26.53 | 26.65 | 154,753 | +0.16(+0.62%) |
Sep 28, 2007 | 26.55 | 27.02 | 26.41 | 26.49 | 81,898 | -0.12(-0.43%) |
Sep 27, 2007 | 27.43 | 27.94 | 26.50 | 26.60 | 167,061 | -0.53(-1.95%) |
Sep 26, 2007 | 26.59 | 27.46 | 26.05 | 27.13 | 163,806 | +0.85(+3.22%) |
Sep 25, 2007 | 25.02 | 26.29 | 25.02 | 26.29 | 84,589 | +1.07(+4.23%) |
Sep 24, 2007 | 26.25 | 26.70 | 25.00 | 25.22 | 95,164 | -0.91(-3.49%) |
Sep 21, 2007 | 25.56 | 26.70 | 25.50 | 26.13 | 94,206 | +0.82(+3.22%) |
Sep 20, 2007 | 25.86 | 25.86 | 24.70 | 25.32 | 206,952 | -0.75(-2.87%) |
Sep 19, 2007 | 26.14 | 26.64 | 25.58 | 26.07 | 117,309 | +0.27(+1.04%) |
Sep 18, 2007 | 25.28 | 26.00 | 24.23 | 25.80 | 133,552 | +0.83(+3.31%) |
Sep 17, 2007 | 24.61 | 25.15 | 24.48 | 24.97 | 65,632 | +0.43(+1.76%) |
Sep 14, 2007 | 24.72 | 24.81 | 23.91 | 24.54 | 110,139 | -0.59(-2.33%) |
Sep 13, 2007 | 25.29 | 25.49 | 24.64 | 25.12 | 79,129 | +0.17(+0.69%) |
Sep 12, 2007 | 24.50 | 25.43 | 24.04 | 24.95 | 108,671 | +0.43(+1.76%) |
Sep 11, 2007 | 23.53 | 25.12 | 23.21 | 24.52 | 201,298 | +1.08(+4.59%) |
Sep 10, 2007 | 23.80 | 24.28 | 22.98 | 23.44 | 191,776 | -0.18(-0.77%) |
Sep 07, 2007 | 23.71 | 23.99 | 21.85 | 23.63 | 318,133 | -0.47(-1.95%) |
Sep 06, 2007 | 25.31 | 25.56 | 23.71 | 24.10 | 266,633 | -1.22(-4.82%) |
Sep 05, 2007 | 25.11 | 25.82 | 24.63 | 25.32 | 270,669 | +0.23(+0.92%) |
Sep 04, 2007 | 24.01 | 25.30 | 23.97 | 25.09 | 573,233 | +1.43(+6.05%) |
Aug 31, 2007 | 21.95 | 23.99 | 21.45 | 23.65 | 333,465 | +1.67(+7.60%) |
Aug 30, 2007 | 20.72 | 22.06 | 20.56 | 21.98 | 179,398 | +1.14(+5.48%) |
Aug 29, 2007 | 20.65 | 21.28 | 20.27 | 20.84 | 203,555 | +0.60(+2.94%) |
Aug 28, 2007 | 20.63 | 20.74 | 19.98 | 20.25 | 68,992 | -0.44(-2.14%) |
Aug 27, 2007 | 21.13 | 22.38 | 20.40 | 20.69 | 178,297 | -0.11(-0.51%) |
Aug 24, 2007 | 20.33 | 20.81 | 19.98 | 20.79 | 64,270 | +0.21(+1.03%) |
Aug 23, 2007 | 21.09 | 21.13 | 20.23 | 20.58 | 120,379 | -0.51(-2.41%) |
Aug 22, 2007 | 20.44 | 21.70 | 20.44 | 21.09 | 158,563 | +0.77(+3.78%) |
Aug 21, 2007 | 20.17 | 20.41 | 20.00 | 20.32 | 53,222 | +0.29(+1.44%) |
Aug 20, 2007 | 20.17 | 20.60 | 19.76 | 20.03 | 49,905 | +0.04(+0.19%) |
Aug 17, 2007 | 19.78 | 20.17 | 19.55 | 20.00 | 63,318 | +0.43(+2.21%) |
Aug 16, 2007 | 19.77 | 19.91 | 18.71 | 19.56 | 166,750 | -0.51(-2.54%) |
Aug 15, 2007 | 20.54 | 20.84 | 19.44 | 20.07 | 148,329 | -0.34(-1.65%) |
Aug 14, 2007 | 21.78 | 22.16 | 20.01 | 20.41 | 143,475 | -1.45(-6.63%) |
Aug 13, 2007 | 21.39 | 22.93 | 20.30 | 21.86 | 267,919 | +0.75(+3.55%) |
Aug 10, 2007 | 19.78 | 21.15 | 18.95 | 21.11 | 369,606 | +1.82(+9.41%) |
Aug 09, 2007 | 17.49 | 19.29 | 17.35 | 19.29 | 285,800 | +1.27(+7.03%) |
Aug 08, 2007 | 17.82 | 18.36 | 17.18 | 18.03 | 174,655 | +0.21(+1.19%) |
Aug 07, 2007 | 18.49 | 18.77 | 17.80 | 17.82 | 50,874 | -0.47(-2.57%) |
Aug 06, 2007 | 18.39 | 18.69 | 17.81 | 18.29 | 88,817 | -0.20(-1.09%) |
Aug 03, 2007 | 18.34 | 19.17 | 18.30 | 18.49 | 69,824 | -0.49(-2.58%) |
Aug 02, 2007 | 19.46 | 19.76 | 18.55 | 18.98 | 100,400 | -0.30(-1.54%) |