Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 31.29 | 32.14 | 30.97 | 31.53 | 133,052 | +0.51(+1.66%) |
Oct 30, 2007 | 32.45 | 32.49 | 30.73 | 31.01 | 108,403 | -1.87(-5.68%) |
Oct 29, 2007 | 33.41 | 34.30 | 32.78 | 32.88 | 202,445 | -0.20(-0.60%) |
Oct 26, 2007 | 33.18 | 33.18 | 32.15 | 33.08 | 136,164 | +0.18(+0.55%) |
Oct 25, 2007 | 32.27 | 33.13 | 32.23 | 32.90 | 191,629 | +0.69(+2.13%) |
Oct 24, 2007 | 31.66 | 32.21 | 30.79 | 32.21 | 107,132 | +0.24(+0.76%) |
Oct 23, 2007 | 32.05 | 32.21 | 30.76 | 31.97 | 168,826 | +0.51(+1.64%) |
Oct 22, 2007 | 31.00 | 31.46 | 30.04 | 31.46 | 204,018 | +0.12(+0.37%) |
Oct 19, 2007 | 31.87 | 32.23 | 31.03 | 31.34 | 177,208 | -0.60(-1.89%) |
Oct 18, 2007 | 32.12 | 32.59 | 31.87 | 31.94 | 113,093 | -0.11(-0.34%) |
Oct 17, 2007 | 32.06 | 32.36 | 31.66 | 32.05 | 140,969 | +0.13(+0.40%) |
Oct 16, 2007 | 32.77 | 32.77 | 31.68 | 31.93 | 239,386 | -1.00(-3.04%) |
Oct 15, 2007 | 33.23 | 34.25 | 32.65 | 32.93 | 146,188 | -0.16(-0.49%) |
Oct 12, 2007 | 34.03 | 34.03 | 32.97 | 33.09 | 80,864 | -1.01(-2.97%) |
Oct 11, 2007 | 34.80 | 34.84 | 33.51 | 34.10 | 136,363 | -0.46(-1.33%) |
Oct 10, 2007 | 33.60 | 34.86 | 33.22 | 34.56 | 141,256 | +1.09(+3.26%) |
Oct 09, 2007 | 34.26 | 34.26 | 33.01 | 33.47 | 176,072 | -0.58(-1.70%) |
Oct 08, 2007 | 34.83 | 35.00 | 33.93 | 34.05 | 144,219 | -1.05(-2.98%) |
Oct 05, 2007 | 34.60 | 35.31 | 33.59 | 35.09 | 140,279 | +0.81(+2.37%) |
Oct 04, 2007 | 33.58 | 34.68 | 32.95 | 34.28 | 159,792 | +0.88(+2.65%) |
Oct 03, 2007 | 33.84 | 34.19 | 33.34 | 33.40 | 116,021 | -0.70(-2.04%) |
Oct 02, 2007 | 34.09 | 34.47 | 33.51 | 34.09 | 126,830 | -0.10(-0.29%) |
Oct 01, 2007 | 34.78 | 35.37 | 33.39 | 34.19 | 142,082 | -0.47(-1.35%) |
Sep 28, 2007 | 34.72 | 35.55 | 34.58 | 34.66 | 118,861 | -0.25(-0.72%) |
Sep 27, 2007 | 33.88 | 35.40 | 33.88 | 34.91 | 123,014 | +1.32(+3.92%) |
Sep 26, 2007 | 33.80 | 33.94 | 33.35 | 33.60 | 81,106 | +0.14(+0.40%) |
Sep 25, 2007 | 33.75 | 33.75 | 33.21 | 33.46 | 74,915 | -0.76(-2.22%) |
Sep 24, 2007 | 34.44 | 34.66 | 33.62 | 34.22 | 139,353 | -0.13(-0.37%) |
Sep 21, 2007 | 34.59 | 34.62 | 34.11 | 34.34 | 143,099 | +0.03(+0.08%) |
Sep 20, 2007 | 33.32 | 34.48 | 32.65 | 34.32 | 110,884 | +1.03(+3.09%) |
Sep 19, 2007 | 32.73 | 34.02 | 32.57 | 33.29 | 92,271 | +0.83(+2.56%) |
Sep 18, 2007 | 31.80 | 32.70 | 31.34 | 32.46 | 105,309 | +0.77(+2.42%) |
Sep 17, 2007 | 31.88 | 31.90 | 31.47 | 31.69 | 117,248 | -0.07(-0.23%) |
Sep 14, 2007 | 31.37 | 31.76 | 31.32 | 31.76 | 69,790 | +0.19(+0.60%) |
Sep 13, 2007 | 31.44 | 32.20 | 31.44 | 31.57 | 102,596 | +0.24(+0.78%) |
Sep 12, 2007 | 31.06 | 31.40 | 30.88 | 31.33 | 214,260 | +0.32(+1.05%) |
Sep 11, 2007 | 30.81 | 31.68 | 30.81 | 31.00 | 109,252 | +0.09(+0.29%) |
Sep 10, 2007 | 30.91 | 31.39 | 30.24 | 30.91 | 78,653 | -0.11(-0.35%) |
Sep 07, 2007 | 31.66 | 31.83 | 30.47 | 31.02 | 66,626 | -1.03(-3.21%) |
Sep 06, 2007 | 32.33 | 32.41 | 31.37 | 32.05 | 108,084 | -0.15(-0.48%) |
Sep 05, 2007 | 31.88 | 32.53 | 31.52 | 32.20 | 58,983 | +0.05(+0.17%) |
Sep 04, 2007 | 32.15 | 32.85 | 32.15 | 32.15 | 90,099 | +0.03(+0.08%) |
Aug 31, 2007 | 32.05 | 32.57 | 31.19 | 32.12 | 91,664 | +0.14(+0.42%) |
Aug 30, 2007 | 31.94 | 32.28 | 31.74 | 31.99 | 113,373 | -0.37(-1.14%) |
Aug 29, 2007 | 32.32 | 32.88 | 31.66 | 32.36 | 63,282 | +0.49(+1.53%) |
Aug 28, 2007 | 32.50 | 32.75 | 31.80 | 31.87 | 50,499 | -0.88(-2.67%) |
Aug 27, 2007 | 33.37 | 33.41 | 32.29 | 32.75 | 76,933 | -0.43(-1.31%) |
Aug 24, 2007 | 32.56 | 33.34 | 32.09 | 33.18 | 79,242 | +0.70(+2.17%) |
Aug 23, 2007 | 32.76 | 32.87 | 32.02 | 32.48 | 65,502 | -0.16(-0.50%) |
Aug 22, 2007 | 31.21 | 32.74 | 31.20 | 32.64 | 113,378 | +1.55(+5.00%) |
Aug 21, 2007 | 31.65 | 32.07 | 30.73 | 31.09 | 85,967 | -0.78(-2.44%) |
Aug 20, 2007 | 31.65 | 32.16 | 30.96 | 31.86 | 49,583 | +0.10(+0.31%) |
Aug 17, 2007 | 32.81 | 33.04 | 31.62 | 31.76 | 144,371 | -0.01(-0.03%) |
Aug 16, 2007 | 30.59 | 32.05 | 29.22 | 31.77 | 176,419 | +0.79(+2.54%) |
Aug 15, 2007 | 31.50 | 32.31 | 30.91 | 30.99 | 133,330 | -0.45(-1.44%) |
Aug 14, 2007 | 31.18 | 32.65 | 31.18 | 31.44 | 79,889 | +0.26(+0.84%) |
Aug 13, 2007 | 32.74 | 32.81 | 30.95 | 31.18 | 132,251 | -1.26(-3.87%) |
Aug 10, 2007 | 29.09 | 33.36 | 29.09 | 32.43 | 260,505 | +2.87(+9.71%) |
Aug 09, 2007 | 30.12 | 30.19 | 28.48 | 29.56 | 339,474 | -1.07(-3.51%) |
Aug 08, 2007 | 31.24 | 31.24 | 30.02 | 30.63 | 1,512,110 | -0.61(-1.96%) |
Aug 07, 2007 | 30.24 | 31.27 | 30.24 | 31.25 | 439,875 | +1.91(+6.49%) |
Aug 06, 2007 | 29.55 | 29.77 | 27.94 | 29.34 | 199,774 | -0.33(-1.13%) |
Aug 03, 2007 | 29.81 | 31.81 | 29.60 | 29.68 | 119,162 | -2.05(-6.46%) |
Aug 02, 2007 | 31.26 | 32.07 | 31.17 | 31.73 | 235,723 | +0.67(+2.15%) |