Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 35.12 | 36.05 | 34.43 | 36.01 | 664,934 | +1.08(+3.09%) |
Oct 30, 2007 | 34.77 | 35.68 | 34.69 | 34.93 | 562,388 | +0.02(+0.05%) |
Oct 29, 2007 | 35.68 | 35.88 | 34.08 | 34.91 | 490,879 | -0.85(-2.37%) |
Oct 26, 2007 | 35.44 | 35.84 | 35.11 | 35.76 | 260,958 | +0.71(+2.02%) |
Oct 25, 2007 | 34.87 | 35.19 | 34.47 | 35.05 | 503,170 | +0.26(+0.74%) |
Oct 24, 2007 | 35.43 | 35.68 | 34.08 | 34.79 | 660,465 | -1.01(-2.81%) |
Oct 23, 2007 | 35.44 | 36.03 | 34.96 | 35.80 | 953,950 | +0.23(+0.63%) |
Oct 22, 2007 | 32.74 | 35.67 | 32.74 | 35.57 | 1,274,251 | +2.55(+7.71%) |
Oct 19, 2007 | 33.65 | 33.89 | 33.00 | 33.03 | 957,053 | -0.70(-2.08%) |
Oct 18, 2007 | 32.70 | 34.21 | 32.70 | 33.73 | 788,958 | +2.19(+6.95%) |
Oct 17, 2007 | 32.05 | 32.11 | 31.04 | 31.54 | 489,265 | +0.05(+0.15%) |
Oct 16, 2007 | 31.40 | 31.77 | 31.31 | 31.49 | 332,218 | +0.06(+0.20%) |
Oct 15, 2007 | 31.85 | 31.86 | 31.04 | 31.42 | 360,648 | -0.47(-1.47%) |
Oct 12, 2007 | 31.02 | 31.90 | 30.92 | 31.89 | 244,322 | +0.82(+2.64%) |
Oct 11, 2007 | 31.31 | 31.97 | 30.92 | 31.07 | 315,831 | -0.18(-0.57%) |
Oct 10, 2007 | 31.82 | 31.82 | 31.01 | 31.25 | 359,531 | -0.69(-2.17%) |
Oct 09, 2007 | 31.83 | 32.31 | 31.46 | 31.94 | 341,530 | +0.13(+0.41%) |
Oct 08, 2007 | 32.06 | 32.24 | 31.72 | 31.81 | 207,823 | -0.35(-1.10%) |
Oct 05, 2007 | 31.79 | 32.31 | 31.62 | 32.16 | 344,757 | +0.76(+2.41%) |
Oct 04, 2007 | 31.54 | 31.62 | 31.25 | 31.41 | 200,746 | -0.02(-0.08%) |
Oct 03, 2007 | 31.44 | 31.69 | 31.16 | 31.43 | 244,819 | -0.19(-0.61%) |
Oct 02, 2007 | 30.96 | 31.70 | 30.96 | 31.62 | 313,845 | +0.75(+2.43%) |
Oct 01, 2007 | 30.44 | 31.31 | 30.41 | 30.87 | 354,441 | +0.37(+1.21%) |
Sep 28, 2007 | 30.26 | 30.79 | 30.10 | 30.50 | 595,908 | +0.24(+0.80%) |
Sep 27, 2007 | 30.13 | 30.29 | 29.96 | 30.26 | 171,323 | +0.21(+0.70%) |
Sep 26, 2007 | 29.53 | 30.14 | 29.35 | 30.05 | 299,816 | +0.68(+2.33%) |
Sep 25, 2007 | 29.24 | 29.62 | 28.96 | 29.37 | 210,057 | -0.07(-0.25%) |
Sep 24, 2007 | 29.43 | 29.62 | 29.18 | 29.44 | 326,011 | -0.06(-0.19%) |
Sep 21, 2007 | 29.34 | 29.82 | 29.24 | 29.50 | 710,000 | +0.48(+1.67%) |
Sep 20, 2007 | 28.92 | 29.09 | 28.78 | 29.01 | 399,755 | +0.02(+0.08%) |
Sep 19, 2007 | 28.47 | 29.25 | 28.27 | 28.99 | 483,554 | +0.86(+3.06%) |
Sep 18, 2007 | 27.30 | 28.26 | 27.15 | 28.13 | 469,402 | +0.92(+3.37%) |
Sep 17, 2007 | 27.35 | 27.54 | 27.18 | 27.21 | 792,185 | -0.27(-0.97%) |
Sep 14, 2007 | 27.19 | 27.71 | 26.88 | 27.48 | 403,728 | +0.16(+0.59%) |
Sep 13, 2007 | 27.71 | 27.79 | 27.31 | 27.31 | 326,259 | -0.21(-0.76%) |
Sep 12, 2007 | 27.89 | 28.05 | 27.44 | 27.52 | 492,990 | -0.48(-1.70%) |
Sep 11, 2007 | 27.48 | 28.26 | 27.52 | 28.00 | 562,885 | +0.52(+1.88%) |
Sep 10, 2007 | 27.75 | 28.10 | 27.02 | 27.48 | 797,772 | -0.06(-0.23%) |
Sep 07, 2007 | 27.60 | 27.91 | 27.32 | 27.55 | 664,810 | -0.40(-1.44%) |
Sep 06, 2007 | 28.58 | 28.72 | 27.92 | 27.95 | 684,177 | -0.63(-2.20%) |
Sep 05, 2007 | 28.92 | 29.01 | 28.44 | 28.58 | 413,411 | -0.45(-1.55%) |
Sep 04, 2007 | 29.08 | 29.52 | 29.00 | 29.03 | 410,556 | -0.23(-0.80%) |
Aug 31, 2007 | 29.42 | 29.53 | 29.00 | 29.26 | 238,611 | +0.21(+0.72%) |
Aug 30, 2007 | 28.77 | 29.17 | 28.37 | 29.05 | 385,850 | +0.28(+0.98%) |
Aug 29, 2007 | 28.29 | 28.94 | 28.14 | 28.77 | 312,107 | +0.66(+2.35%) |
Aug 28, 2007 | 28.59 | 28.69 | 28.06 | 28.11 | 318,438 | -0.67(-2.32%) |
Aug 27, 2007 | 29.34 | 29.34 | 28.69 | 28.78 | 356,676 | -0.70(-2.38%) |
Aug 24, 2007 | 28.99 | 29.48 | 28.84 | 29.48 | 332,591 | +0.45(+1.55%) |
Aug 23, 2007 | 29.44 | 29.82 | 28.80 | 29.03 | 488,148 | -0.41(-1.40%) |
Aug 22, 2007 | 29.60 | 29.99 | 29.18 | 29.44 | 578,776 | +0.08(+0.27%) |
Aug 21, 2007 | 29.54 | 29.59 | 29.01 | 29.36 | 585,852 | -0.18(-0.60%) |
Aug 20, 2007 | 30.30 | 30.47 | 29.15 | 29.54 | 542,773 | -0.73(-2.42%) |
Aug 17, 2007 | 32.14 | 32.29 | 29.53 | 30.27 | 1,171,953 | +0.07(+0.24%) |
Aug 16, 2007 | 28.75 | 30.33 | 28.54 | 30.20 | 799,883 | +1.35(+4.66%) |
Aug 15, 2007 | 29.92 | 30.44 | 28.84 | 28.85 | 461,829 | -1.19(-3.97%) |
Aug 14, 2007 | 30.83 | 31.02 | 30.01 | 30.04 | 225,452 | -0.78(-2.53%) |
Aug 13, 2007 | 31.74 | 31.82 | 30.25 | 30.83 | 534,455 | -0.46(-1.47%) |
Aug 10, 2007 | 30.17 | 31.84 | 29.85 | 31.29 | 727,380 | +0.70(+2.29%) |
Aug 09, 2007 | 30.73 | 32.24 | 30.39 | 30.58 | 972,075 | -0.76(-2.42%) |
Aug 08, 2007 | 29.64 | 31.81 | 29.59 | 31.34 | 1,200,507 | +2.07(+7.07%) |
Aug 07, 2007 | 29.26 | 29.60 | 28.59 | 29.27 | 726,760 | -0.22(-0.74%) |
Aug 06, 2007 | 29.22 | 29.54 | 28.15 | 29.49 | 745,009 | +0.19(+0.63%) |
Aug 03, 2007 | 29.82 | 29.86 | 29.30 | 29.30 | 813,042 | -0.53(-1.78%) |
Aug 02, 2007 | 29.88 | 30.06 | 29.53 | 29.84 | 635,015 | +0.05(+0.16%) |