Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 32.75 | 33.75 | 33.10 | 33.70 | 129,626 | +0.95(+2.90%) |
Oct 30, 2007 | 32.60 | 32.95 | 32.60 | 32.75 | 114,294 | +0.15(+0.46%) |
Oct 29, 2007 | 32.58 | 32.75 | 32.10 | 32.60 | 52,192 | +0.02(+0.06%) |
Oct 26, 2007 | 32.58 | 32.58 | 32.00 | 32.58 | 76,822 | +0.38(+1.18%) |
Oct 25, 2007 | 32.20 | 32.30 | 31.75 | 32.20 | 103,354 | -0.15(-0.46%) |
Oct 24, 2007 | 32.79 | 32.35 | 31.65 | 32.35 | 187,042 | -0.44(-1.34%) |
Oct 23, 2007 | 32.79 | 32.79 | 32.35 | 32.79 | 85,714 | -0.27(-0.82%) |
Oct 19, 2007 | 33.06 | 33.40 | 32.92 | 33.06 | 79,769 | -0.69(-2.04%) |
Oct 18, 2007 | 33.75 | 33.94 | 33.55 | 33.75 | 73,801 | -0.30(-0.88%) |
Oct 17, 2007 | 34.05 | 34.15 | 33.65 | 34.05 | 479,950 | +0.07(+0.21%) |
Oct 16, 2007 | 33.98 | 34.05 | 33.30 | 33.98 | 155,928 | -0.17(-0.50%) |
Oct 15, 2007 | 34.15 | 34.43 | 33.82 | 34.15 | 53,160 | -0.70(-2.01%) |
Oct 12, 2007 | 34.85 | 34.89 | 34.35 | 34.85 | 92,726 | -0.10(-0.29%) |
Oct 11, 2007 | 34.95 | 35.35 | 34.70 | 34.95 | 127,309 | -0.45(-1.27%) |
Oct 10, 2007 | 35.40 | 35.45 | 35.01 | 35.40 | 253,641 | -0.50(-1.39%) |
Oct 09, 2007 | 35.90 | 35.90 | 35.30 | 35.90 | 73,261 | -0.15(-0.42%) |
Oct 08, 2007 | 36.25 | 36.05 | 35.75 | 36.05 | 96,492 | -0.20(-0.56%) |
Oct 05, 2007 | 36.25 | 36.40 | 36.05 | 36.25 | 124,671 | +0.25(+0.70%) |
Oct 04, 2007 | 35.15 | 36.15 | 35.75 | 36.00 | 72,387 | +0.85(+2.42%) |
Oct 03, 2007 | 35.15 | 35.60 | 34.95 | 35.15 | 269,247 | -0.25(-0.71%) |
Oct 02, 2007 | 35.40 | 35.40 | 34.96 | 35.40 | 208,635 | +0.80(+2.31%) |
Oct 01, 2007 | 33.60 | 34.70 | 33.10 | 34.60 | 234,691 | +1.00(+2.98%) |
Sep 28, 2007 | 33.60 | 33.69 | 33.15 | 33.60 | 102,401 | -0.46(-1.35%) |
Sep 27, 2007 | 33.35 | 34.25 | 33.90 | 34.06 | 64,295 | +0.71(+2.13%) |
Sep 26, 2007 | 33.00 | 33.50 | 33.15 | 33.35 | 62,173 | +0.35(+1.06%) |
Sep 25, 2007 | 33.00 | 33.22 | 32.80 | 33.00 | 107,829 | -0.55(-1.64%) |
Sep 24, 2007 | 33.55 | 33.65 | 33.35 | 33.55 | 57,334 | -0.40(-1.18%) |
Sep 21, 2007 | 33.95 | 34.10 | 33.80 | 33.95 | 80,330 | +0.00(+0.00%) |
Sep 20, 2007 | 33.95 | 34.25 | 33.58 | 33.95 | 78,617 | +0.37(+1.10%) |
Sep 19, 2007 | 33.58 | 34.15 | 33.55 | 33.58 | 131,574 | +1.38(+4.29%) |
Sep 18, 2007 | 30.80 | 32.35 | 31.20 | 32.20 | 110,660 | +1.40(+4.55%) |
Sep 17, 2007 | 30.80 | 31.15 | 30.55 | 30.80 | 122,031 | -0.65(-2.07%) |
Sep 14, 2007 | 31.45 | 31.55 | 30.80 | 31.45 | 78,456 | -0.70(-2.18%) |
Sep 13, 2007 | 32.15 | 32.35 | 32.00 | 32.15 | 55,215 | +0.20(+0.63%) |
Sep 12, 2007 | 31.75 | 32.15 | 31.70 | 31.95 | 58,206 | +0.20(+0.63%) |
Sep 11, 2007 | 31.75 | 31.90 | 31.55 | 31.75 | 68,835 | +0.45(+1.44%) |
Sep 10, 2007 | 31.30 | 31.70 | 30.95 | 31.30 | 105,208 | +0.00(+0.00%) |
Sep 07, 2007 | 31.30 | 31.55 | 31.00 | 31.30 | 87,729 | -1.25(-3.84%) |
Sep 06, 2007 | 32.45 | 32.80 | 31.95 | 32.55 | 339,202 | +0.10(+0.31%) |
Sep 05, 2007 | 32.45 | 32.60 | 31.95 | 32.45 | 94,437 | -1.05(-3.13%) |
Sep 04, 2007 | 33.50 | 33.50 | 32.95 | 33.50 | 109,631 | +1.30(+4.04%) |
Aug 31, 2007 | 32.20 | 32.60 | 32.00 | 32.20 | 1,317,840 | +0.75(+2.38%) |
Aug 30, 2007 | 31.45 | 32.15 | 31.30 | 31.45 | 4,423,717 | -0.75(-2.33%) |
Aug 29, 2007 | 31.25 | 32.35 | 31.35 | 32.20 | 106,948 | +0.95(+3.04%) |
Aug 28, 2007 | 31.25 | 32.25 | 31.25 | 31.25 | 81,074 | -1.70(-5.16%) |
Aug 27, 2007 | 32.95 | 33.00 | 32.65 | 32.95 | 83,159 | -0.15(-0.45%) |
Aug 24, 2007 | 32.60 | 33.10 | 31.95 | 33.10 | 132,279 | +0.50(+1.53%) |
Aug 23, 2007 | 32.60 | 32.80 | 32.25 | 32.60 | 78,258 | +0.15(+0.46%) |
Aug 22, 2007 | 32.45 | 32.45 | 32.05 | 32.45 | 140,774 | +0.65(+2.04%) |
Aug 21, 2007 | 31.80 | 32.00 | 31.40 | 31.80 | 114,021 | +0.10(+0.32%) |
Aug 20, 2007 | 31.70 | 32.30 | 31.54 | 31.70 | 106,845 | -0.55(-1.71%) |
Aug 17, 2007 | 32.25 | 32.85 | 31.70 | 32.25 | 126,956 | +1.20(+3.86%) |
Aug 16, 2007 | 31.05 | 31.32 | 28.85 | 31.05 | 322,886 | +0.15(+0.49%) |
Aug 15, 2007 | 30.90 | 31.45 | 30.65 | 30.90 | 161,996 | -1.05(-3.29%) |
Aug 14, 2007 | 31.95 | 33.55 | 31.90 | 31.95 | 161,505 | -1.70(-5.05%) |
Aug 13, 2007 | 33.65 | 34.40 | 33.65 | 33.65 | 61,013 | -0.35(-1.03%) |
Aug 10, 2007 | 34.00 | 34.00 | 32.85 | 34.00 | 215,200 | -0.85(-2.44%) |
Aug 09, 2007 | 34.85 | 35.40 | 34.65 | 34.85 | 201,522 | -2.40(-6.44%) |
Aug 08, 2007 | 37.25 | 37.50 | 36.75 | 37.25 | 86,511 | +0.70(+1.92%) |
Aug 07, 2007 | 36.55 | 37.05 | 36.20 | 36.55 | 158,356 | +0.40(+1.11%) |
Aug 06, 2007 | 36.15 | 36.15 | 35.20 | 36.15 | 99,586 | +1.45(+4.18%) |
Aug 03, 2007 | 34.70 | 35.70 | 34.70 | 34.70 | 135,015 | -1.40(-3.88%) |
Aug 02, 2007 | 36.10 | 36.10 | 35.40 | 36.10 | 140,201 | +1.65(+4.79%) |