Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 36.21 | 37.43 | 35.36 | 36.94 | 323,532 | +0.98(+2.73%) |
Oct 30, 2007 | 35.75 | 37.13 | 35.51 | 35.96 | 303,914 | -0.09(-0.25%) |
Oct 29, 2007 | 37.31 | 38.22 | 35.58 | 36.05 | 575,997 | -1.14(-3.07%) |
Oct 26, 2007 | 34.89 | 39.50 | 34.83 | 37.19 | 1,210,317 | +6.24(+20.16%) |
Oct 25, 2007 | 31.17 | 31.39 | 30.52 | 30.95 | 126,492 | -0.10(-0.32%) |
Oct 24, 2007 | 30.89 | 31.34 | 30.36 | 31.05 | 118,091 | -0.08(-0.26%) |
Oct 23, 2007 | 31.73 | 31.73 | 30.72 | 31.13 | 171,438 | -0.20(-0.64%) |
Oct 22, 2007 | 28.44 | 31.40 | 28.06 | 31.33 | 255,000 | +2.77(+9.70%) |
Oct 19, 2007 | 29.81 | 29.96 | 28.56 | 28.56 | 135,974 | -1.26(-4.23%) |
Oct 18, 2007 | 30.27 | 30.58 | 29.71 | 29.82 | 162,644 | -0.64(-2.10%) |
Oct 17, 2007 | 30.60 | 30.92 | 30.16 | 30.46 | 172,120 | +0.27(+0.89%) |
Oct 16, 2007 | 30.90 | 31.21 | 30.15 | 30.19 | 147,334 | -0.76(-2.46%) |
Oct 15, 2007 | 31.70 | 31.98 | 30.85 | 30.95 | 174,093 | -0.77(-2.43%) |
Oct 12, 2007 | 30.43 | 32.03 | 30.35 | 31.72 | 129,830 | +1.27(+4.17%) |
Oct 11, 2007 | 31.96 | 32.39 | 30.33 | 30.45 | 202,868 | -1.37(-4.31%) |
Oct 10, 2007 | 31.99 | 32.32 | 31.53 | 31.82 | 128,873 | -0.35(-1.09%) |
Oct 09, 2007 | 32.63 | 32.68 | 31.61 | 32.17 | 201,840 | -0.30(-0.92%) |
Oct 08, 2007 | 31.76 | 34.00 | 31.75 | 32.47 | 441,268 | +1.92(+6.28%) |
Oct 05, 2007 | 29.88 | 30.79 | 29.75 | 30.55 | 180,807 | +1.05(+3.56%) |
Oct 04, 2007 | 30.39 | 30.48 | 29.31 | 29.50 | 158,898 | -0.76(-2.51%) |
Oct 03, 2007 | 29.94 | 30.32 | 29.67 | 30.26 | 182,072 | +0.09(+0.30%) |
Oct 02, 2007 | 30.28 | 30.35 | 29.46 | 30.17 | 183,130 | -0.01(-0.03%) |
Oct 01, 2007 | 28.16 | 30.36 | 28.16 | 30.18 | 337,963 | +2.07(+7.36%) |
Sep 28, 2007 | 28.66 | 29.05 | 28.01 | 28.11 | 159,465 | -0.61(-2.12%) |
Sep 27, 2007 | 28.31 | 28.80 | 27.78 | 28.72 | 124,577 | +0.59(+2.10%) |
Sep 26, 2007 | 27.97 | 28.97 | 27.50 | 28.13 | 146,573 | +0.39(+1.41%) |
Sep 25, 2007 | 27.39 | 28.07 | 27.23 | 27.74 | 130,196 | +0.11(+0.40%) |
Sep 24, 2007 | 28.50 | 28.53 | 27.36 | 27.63 | 128,771 | -0.93(-3.26%) |
Sep 21, 2007 | 28.82 | 29.03 | 28.29 | 28.56 | 222,938 | -0.03(-0.10%) |
Sep 20, 2007 | 28.59 | 29.33 | 28.46 | 28.59 | 153,580 | -0.05(-0.17%) |
Sep 19, 2007 | 28.86 | 29.81 | 28.64 | 28.64 | 213,296 | +0.10(+0.35%) |
Sep 18, 2007 | 26.48 | 29.13 | 26.31 | 28.54 | 411,186 | +2.23(+8.48%) |
Sep 17, 2007 | 27.01 | 27.07 | 26.16 | 26.31 | 257,390 | -0.72(-2.66%) |
Sep 14, 2007 | 27.04 | 27.15 | 26.40 | 27.03 | 160,700 | -0.18(-0.66%) |
Sep 13, 2007 | 27.41 | 27.69 | 27.00 | 27.21 | 125,218 | -0.02(-0.07%) |
Sep 12, 2007 | 27.58 | 27.84 | 27.18 | 27.23 | 112,107 | -0.38(-1.38%) |
Sep 11, 2007 | 26.47 | 27.91 | 26.31 | 27.61 | 233,369 | +1.26(+4.78%) |
Sep 10, 2007 | 27.07 | 27.17 | 25.86 | 26.35 | 115,432 | -0.66(-2.44%) |
Sep 07, 2007 | 27.43 | 27.66 | 26.70 | 27.01 | 119,810 | -0.81(-2.91%) |
Sep 06, 2007 | 27.94 | 28.15 | 27.35 | 27.82 | 132,964 | -0.08(-0.29%) |
Sep 05, 2007 | 28.08 | 28.20 | 27.50 | 27.90 | 186,102 | -0.42(-1.48%) |
Sep 04, 2007 | 27.64 | 28.80 | 27.58 | 28.32 | 277,434 | +0.62(+2.24%) |
Aug 31, 2007 | 27.78 | 28.80 | 27.38 | 27.70 | 148,477 | +0.31(+1.13%) |
Aug 30, 2007 | 27.40 | 27.93 | 27.09 | 27.39 | 167,913 | -0.26(-0.94%) |
Aug 29, 2007 | 27.35 | 27.69 | 27.01 | 27.65 | 257,280 | +0.40(+1.47%) |
Aug 28, 2007 | 28.19 | 28.39 | 27.22 | 27.25 | 220,157 | -1.19(-4.18%) |
Aug 27, 2007 | 28.50 | 29.18 | 28.24 | 28.44 | 391,989 | -0.16(-0.56%) |
Aug 24, 2007 | 26.03 | 28.95 | 26.02 | 28.60 | 449,441 | -0.25(-0.87%) |
Aug 23, 2007 | 29.20 | 29.87 | 28.56 | 28.85 | 226,145 | -0.40(-1.37%) |
Aug 22, 2007 | 29.93 | 30.12 | 29.06 | 29.25 | 152,160 | -0.36(-1.22%) |
Aug 21, 2007 | 29.97 | 30.28 | 29.30 | 29.61 | 73,333 | -0.39(-1.30%) |
Aug 20, 2007 | 29.91 | 30.93 | 29.44 | 30.00 | 154,366 | +0.19(+0.64%) |
Aug 17, 2007 | 30.70 | 31.15 | 29.29 | 29.81 | 267,477 | +0.31(+1.05%) |
Aug 16, 2007 | 27.87 | 29.71 | 27.76 | 29.50 | 422,046 | +1.43(+5.09%) |
Aug 15, 2007 | 27.94 | 28.63 | 27.85 | 28.07 | 251,773 | -0.01(-0.04%) |
Aug 14, 2007 | 28.88 | 28.97 | 27.85 | 28.08 | 310,783 | -0.83(-2.87%) |
Aug 13, 2007 | 29.55 | 29.87 | 28.09 | 28.91 | 416,780 | -0.54(-1.83%) |
Aug 10, 2007 | 29.90 | 30.25 | 28.69 | 29.45 | 397,515 | -0.90(-2.97%) |
Aug 09, 2007 | 29.42 | 33.99 | 29.42 | 30.35 | 1,070,219 | +0.48(+1.61%) |
Aug 08, 2007 | 27.16 | 29.87 | 27.16 | 29.87 | 425,878 | +2.78(+10.26%) |
Aug 07, 2007 | 26.48 | 27.09 | 26.05 | 27.09 | 318,802 | +0.35(+1.31%) |
Aug 06, 2007 | 25.86 | 26.91 | 25.44 | 26.74 | 225,920 | +0.95(+3.68%) |
Aug 03, 2007 | 25.90 | 27.42 | 25.77 | 25.79 | 177,741 | -1.44(-5.29%) |
Aug 02, 2007 | 27.10 | 27.44 | 26.62 | 27.23 | 200,292 | +0.18(+0.67%) |