Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 26.09 | 26.49 | 24.71 | 25.22 | 1,116,628 | +1.15(+4.79%) |
Oct 30, 2007 | 24.68 | 24.98 | 23.92 | 24.07 | 630,641 | -0.82(-3.28%) |
Oct 29, 2007 | 25.44 | 25.44 | 24.46 | 24.88 | 538,834 | -0.53(-2.07%) |
Oct 26, 2007 | 25.36 | 25.84 | 24.80 | 25.41 | 462,775 | +0.18(+0.71%) |
Oct 25, 2007 | 25.53 | 25.85 | 24.95 | 25.23 | 726,301 | -0.27(-1.05%) |
Oct 24, 2007 | 26.42 | 26.72 | 24.88 | 25.50 | 1,184,317 | -1.26(-4.72%) |
Oct 23, 2007 | 26.34 | 26.97 | 23.96 | 26.76 | 4,087,706 | -2.32(-7.97%) |
Oct 22, 2007 | 28.29 | 29.38 | 28.04 | 29.08 | 371,454 | +0.60(+2.09%) |
Oct 19, 2007 | 28.77 | 28.77 | 27.84 | 28.48 | 407,097 | -0.29(-1.00%) |
Oct 18, 2007 | 28.31 | 28.95 | 28.13 | 28.77 | 408,884 | +0.23(+0.80%) |
Oct 17, 2007 | 29.65 | 29.75 | 28.25 | 28.54 | 514,601 | -0.77(-2.61%) |
Oct 16, 2007 | 31.06 | 31.22 | 29.29 | 29.31 | 667,557 | -1.72(-5.54%) |
Oct 15, 2007 | 32.53 | 32.53 | 30.96 | 31.03 | 373,108 | -1.47(-4.53%) |
Oct 12, 2007 | 32.24 | 33.02 | 31.78 | 32.50 | 289,914 | +0.27(+0.83%) |
Oct 11, 2007 | 33.03 | 33.28 | 31.81 | 32.23 | 504,924 | -0.70(-2.11%) |
Oct 10, 2007 | 33.00 | 33.42 | 32.48 | 32.93 | 369,140 | -0.20(-0.60%) |
Oct 09, 2007 | 33.07 | 33.23 | 32.43 | 33.13 | 573,745 | +0.09(+0.27%) |
Oct 08, 2007 | 33.00 | 33.28 | 32.73 | 33.04 | 361,148 | -0.16(-0.48%) |
Oct 05, 2007 | 31.68 | 33.70 | 31.55 | 33.20 | 330,188 | +1.76(+5.60%) |
Oct 04, 2007 | 31.76 | 31.78 | 31.32 | 31.44 | 348,975 | -0.21(-0.66%) |
Oct 03, 2007 | 31.32 | 32.23 | 30.96 | 31.65 | 473,511 | +0.08(+0.25%) |
Oct 02, 2007 | 29.79 | 31.73 | 29.74 | 31.57 | 469,924 | +1.84(+6.19%) |
Oct 01, 2007 | 29.91 | 30.04 | 29.49 | 29.73 | 471,613 | -0.13(-0.43%) |
Sep 28, 2007 | 30.29 | 30.29 | 29.75 | 29.86 | 462,191 | -0.53(-1.73%) |
Sep 27, 2007 | 30.42 | 30.61 | 29.98 | 30.38 | 202,449 | +0.16(+0.53%) |
Sep 26, 2007 | 30.05 | 30.37 | 29.52 | 30.22 | 224,896 | +0.42(+1.40%) |
Sep 25, 2007 | 29.57 | 30.12 | 29.39 | 29.81 | 313,152 | +0.04(+0.13%) |
Sep 24, 2007 | 29.95 | 30.72 | 29.59 | 29.77 | 413,270 | -0.13(-0.43%) |
Sep 21, 2007 | 30.83 | 30.88 | 29.40 | 29.90 | 823,191 | -0.65(-2.12%) |
Sep 20, 2007 | 31.24 | 31.85 | 30.47 | 30.54 | 276,198 | -0.94(-3.00%) |
Sep 19, 2007 | 32.38 | 32.62 | 31.20 | 31.49 | 419,230 | -0.54(-1.68%) |
Sep 18, 2007 | 30.54 | 32.02 | 30.27 | 32.02 | 246,043 | +1.71(+5.64%) |
Sep 17, 2007 | 30.49 | 30.55 | 30.05 | 30.31 | 491,267 | -0.32(-1.04%) |
Sep 14, 2007 | 29.99 | 30.89 | 29.83 | 30.63 | 281,622 | +0.34(+1.12%) |
Sep 13, 2007 | 30.73 | 30.82 | 29.96 | 30.29 | 556,986 | -0.35(-1.14%) |
Sep 12, 2007 | 31.27 | 31.59 | 30.51 | 30.64 | 410,369 | -0.73(-2.31%) |
Sep 11, 2007 | 31.16 | 31.84 | 30.53 | 31.37 | 362,772 | +0.43(+1.38%) |
Sep 10, 2007 | 32.18 | 32.18 | 30.55 | 30.94 | 177,638 | -1.10(-3.44%) |
Sep 07, 2007 | 32.33 | 33.36 | 31.70 | 32.04 | 174,059 | -0.91(-2.78%) |
Sep 06, 2007 | 32.60 | 33.30 | 32.15 | 32.96 | 167,547 | +0.43(+1.31%) |
Sep 05, 2007 | 32.51 | 32.70 | 32.14 | 32.53 | 180,812 | -0.22(-0.67%) |
Sep 04, 2007 | 32.97 | 33.21 | 32.47 | 32.75 | 222,743 | -0.43(-1.29%) |
Aug 31, 2007 | 32.79 | 33.42 | 32.14 | 33.18 | 189,686 | +0.92(+2.87%) |
Aug 30, 2007 | 32.45 | 33.27 | 32.05 | 32.25 | 182,309 | -0.56(-1.70%) |
Aug 29, 2007 | 32.28 | 33.08 | 31.73 | 32.81 | 298,002 | +0.84(+2.61%) |
Aug 28, 2007 | 33.78 | 33.79 | 31.96 | 31.97 | 236,391 | -2.11(-6.18%) |
Aug 27, 2007 | 34.57 | 34.80 | 33.99 | 34.08 | 188,496 | -0.67(-1.92%) |
Aug 24, 2007 | 33.84 | 34.81 | 33.58 | 34.75 | 200,703 | +0.87(+2.55%) |
Aug 23, 2007 | 35.04 | 35.04 | 33.62 | 33.88 | 221,445 | -0.84(-2.41%) |
Aug 22, 2007 | 33.81 | 34.94 | 33.41 | 34.72 | 335,325 | +1.35(+4.05%) |
Aug 21, 2007 | 33.51 | 33.87 | 32.71 | 33.37 | 260,603 | -0.19(-0.56%) |
Aug 20, 2007 | 33.46 | 34.06 | 32.94 | 33.55 | 266,655 | +0.25(+0.75%) |
Aug 17, 2007 | 33.92 | 34.99 | 32.61 | 33.31 | 325,101 | +0.82(+2.51%) |
Aug 16, 2007 | 32.06 | 33.52 | 30.74 | 32.49 | 559,361 | +0.26(+0.80%) |
Aug 15, 2007 | 32.35 | 33.41 | 32.23 | 32.23 | 351,519 | -0.40(-1.22%) |
Aug 14, 2007 | 34.19 | 34.85 | 32.63 | 32.63 | 343,409 | -1.62(-4.73%) |
Aug 13, 2007 | 33.06 | 34.65 | 33.06 | 34.25 | 775,345 | +1.69(+5.19%) |
Aug 10, 2007 | 30.92 | 34.08 | 29.95 | 32.56 | 783,156 | +1.23(+3.94%) |
Aug 09, 2007 | 29.88 | 32.08 | 29.82 | 31.33 | 1,051,574 | +0.80(+2.60%) |
Aug 08, 2007 | 31.93 | 31.93 | 29.53 | 30.53 | 1,080,802 | -1.12(-3.55%) |
Aug 07, 2007 | 31.94 | 32.15 | 30.85 | 31.66 | 612,483 | -0.54(-1.67%) |
Aug 06, 2007 | 30.82 | 32.27 | 30.70 | 32.19 | 789,765 | +1.24(+4.02%) |
Aug 03, 2007 | 31.24 | 33.14 | 30.82 | 30.95 | 589,596 | -2.28(-6.85%) |
Aug 02, 2007 | 33.55 | 34.30 | 32.57 | 33.23 | 739,890 | -0.29(-0.86%) |