Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 37.11 | 38.22 | 35.94 | 37.79 | 204,138 | +0.68(+1.85%) |
Oct 30, 2007 | 36.35 | 37.56 | 36.10 | 37.11 | 409,153 | +0.74(+2.03%) |
Oct 29, 2007 | 35.58 | 36.38 | 34.84 | 36.37 | 248,383 | +0.90(+2.55%) |
Oct 26, 2007 | 35.83 | 35.83 | 34.74 | 35.47 | 179,497 | +0.18(+0.52%) |
Oct 25, 2007 | 35.73 | 36.25 | 34.67 | 35.28 | 116,963 | -0.33(-0.92%) |
Oct 24, 2007 | 35.52 | 35.95 | 34.28 | 35.61 | 162,522 | -0.20(-0.56%) |
Oct 23, 2007 | 35.36 | 35.96 | 34.78 | 35.81 | 148,613 | +0.82(+2.35%) |
Oct 22, 2007 | 33.99 | 35.45 | 33.58 | 34.99 | 169,860 | +0.52(+1.51%) |
Oct 19, 2007 | 36.03 | 36.03 | 34.31 | 34.47 | 238,964 | -1.63(-4.50%) |
Oct 18, 2007 | 35.00 | 36.21 | 34.79 | 36.09 | 232,065 | +0.81(+2.30%) |
Oct 17, 2007 | 35.69 | 35.93 | 34.45 | 35.28 | 198,662 | -0.09(-0.26%) |
Oct 16, 2007 | 35.61 | 35.93 | 35.24 | 35.37 | 218,047 | -0.24(-0.67%) |
Oct 15, 2007 | 36.43 | 36.43 | 35.29 | 35.61 | 470,373 | -0.95(-2.60%) |
Oct 12, 2007 | 36.04 | 36.84 | 35.72 | 36.56 | 366,770 | +0.37(+1.01%) |
Oct 11, 2007 | 36.17 | 37.73 | 35.49 | 36.20 | 345,305 | +0.14(+0.38%) |
Oct 10, 2007 | 36.68 | 36.90 | 35.29 | 36.06 | 182,454 | -0.62(-1.69%) |
Oct 09, 2007 | 35.61 | 36.94 | 35.45 | 36.68 | 284,414 | +1.07(+3.00%) |
Oct 08, 2007 | 34.83 | 35.61 | 34.54 | 35.61 | 264,263 | +0.78(+2.23%) |
Oct 05, 2007 | 33.80 | 35.15 | 33.55 | 34.84 | 201,729 | +1.32(+3.95%) |
Oct 04, 2007 | 33.10 | 33.90 | 32.60 | 33.51 | 221,989 | +0.64(+1.94%) |
Oct 03, 2007 | 32.35 | 33.56 | 31.70 | 32.87 | 285,290 | +0.26(+0.81%) |
Oct 02, 2007 | 31.96 | 32.68 | 31.14 | 32.61 | 258,787 | +0.47(+1.48%) |
Oct 01, 2007 | 30.11 | 32.13 | 30.00 | 32.13 | 248,164 | +1.78(+5.87%) |
Sep 28, 2007 | 30.44 | 31.16 | 30.26 | 30.35 | 233,708 | +0.00(+0.00%) |
Sep 27, 2007 | 30.19 | 30.61 | 29.77 | 30.35 | 150,037 | +0.24(+0.79%) |
Sep 26, 2007 | 29.22 | 30.66 | 29.05 | 30.11 | 479,901 | +1.03(+3.55%) |
Sep 25, 2007 | 28.41 | 29.19 | 28.08 | 29.08 | 320,883 | +0.39(+1.37%) |
Sep 24, 2007 | 28.71 | 28.89 | 28.33 | 28.69 | 311,683 | +0.12(+0.42%) |
Sep 21, 2007 | 28.06 | 28.58 | 28.03 | 28.57 | 497,971 | +0.58(+2.09%) |
Sep 20, 2007 | 29.04 | 29.15 | 27.83 | 27.99 | 865,727 | -1.02(-3.53%) |
Sep 19, 2007 | 28.96 | 30.36 | 28.81 | 29.01 | 480,558 | +0.05(+0.16%) |
Sep 18, 2007 | 28.33 | 29.13 | 28.08 | 28.96 | 370,056 | +0.77(+2.72%) |
Sep 17, 2007 | 28.57 | 28.58 | 28.10 | 28.20 | 284,742 | -0.57(-1.97%) |
Sep 14, 2007 | 28.31 | 28.85 | 28.27 | 28.76 | 297,008 | +0.18(+0.64%) |
Sep 13, 2007 | 28.29 | 29.18 | 28.11 | 28.58 | 527,321 | +0.44(+1.56%) |
Sep 12, 2007 | 28.00 | 28.48 | 27.77 | 28.14 | 447,484 | +0.10(+0.36%) |
Sep 11, 2007 | 28.06 | 28.53 | 27.72 | 28.04 | 389,769 | +0.02(+0.07%) |
Sep 10, 2007 | 29.09 | 29.09 | 27.78 | 28.02 | 286,604 | -0.98(-3.37%) |
Sep 07, 2007 | 29.37 | 29.43 | 28.21 | 29.00 | 232,284 | -1.11(-3.70%) |
Sep 06, 2007 | 30.13 | 30.42 | 29.48 | 30.11 | 208,738 | +0.13(+0.43%) |
Sep 05, 2007 | 30.88 | 30.88 | 29.58 | 29.99 | 260,868 | -1.15(-3.69%) |
Sep 04, 2007 | 29.99 | 31.56 | 29.72 | 31.14 | 218,156 | +1.12(+3.74%) |
Aug 31, 2007 | 30.07 | 30.63 | 29.62 | 30.01 | 292,956 | +0.45(+1.51%) |
Aug 30, 2007 | 29.47 | 30.03 | 29.16 | 29.57 | 227,575 | -0.26(-0.89%) |
Aug 29, 2007 | 28.23 | 30.13 | 28.04 | 29.83 | 391,959 | +1.70(+6.04%) |
Aug 28, 2007 | 28.32 | 28.84 | 28.04 | 28.13 | 259,444 | -0.56(-1.94%) |
Aug 27, 2007 | 29.13 | 29.45 | 28.57 | 28.69 | 200,415 | -0.47(-1.63%) |
Aug 24, 2007 | 29.45 | 29.98 | 28.89 | 29.16 | 335,229 | +0.00(+0.00%) |
Aug 23, 2007 | 29.68 | 29.72 | 28.89 | 29.16 | 579,780 | -0.79(-2.65%) |
Aug 22, 2007 | 30.13 | 30.53 | 29.43 | 29.96 | 347,495 | +0.05(+0.18%) |
Aug 21, 2007 | 29.58 | 30.12 | 29.45 | 29.90 | 230,203 | +0.10(+0.34%) |
Aug 20, 2007 | 29.90 | 29.99 | 29.47 | 29.80 | 360,637 | -0.11(-0.37%) |
Aug 17, 2007 | 31.37 | 31.37 | 28.72 | 29.91 | 515,384 | +1.19(+4.13%) |
Aug 16, 2007 | 29.58 | 29.93 | 27.06 | 28.73 | 734,198 | -0.85(-2.87%) |
Aug 15, 2007 | 30.15 | 31.05 | 29.42 | 29.58 | 484,281 | -0.64(-2.12%) |
Aug 14, 2007 | 31.41 | 31.58 | 30.07 | 30.21 | 530,388 | -1.32(-4.20%) |
Aug 13, 2007 | 33.55 | 34.01 | 30.54 | 31.54 | 872,846 | -1.16(-3.55%) |
Aug 10, 2007 | 39.10 | 39.16 | 31.96 | 32.70 | 2,231,178 | -5.59(-14.60%) |
Aug 09, 2007 | 37.47 | 39.23 | 36.73 | 38.29 | 1,674,068 | +0.81(+2.17%) |
Aug 08, 2007 | 35.25 | 39.72 | 35.15 | 37.47 | 2,093,844 | +2.81(+8.11%) |
Aug 07, 2007 | 33.99 | 34.93 | 33.68 | 34.66 | 1,006,784 | +0.60(+1.77%) |
Aug 06, 2007 | 32.87 | 34.37 | 32.54 | 34.06 | 566,966 | +1.11(+3.38%) |
Aug 03, 2007 | 33.47 | 33.97 | 32.85 | 32.94 | 441,460 | -1.02(-3.01%) |
Aug 02, 2007 | 33.35 | 34.10 | 33.26 | 33.97 | 355,380 | +0.78(+2.34%) |