Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 33.07 | 33.56 | 32.62 | 33.49 | 1,388,443 | +1.03(+3.18%) |
Oct 30, 2007 | 33.27 | 33.42 | 32.42 | 32.46 | 1,378,439 | -1.70(-4.98%) |
Oct 29, 2007 | 33.49 | 34.37 | 33.47 | 34.16 | 1,402,478 | +0.91(+2.74%) |
Oct 26, 2007 | 33.35 | 33.35 | 32.88 | 33.25 | 859,135 | +0.37(+1.12%) |
Oct 25, 2007 | 33.68 | 33.88 | 32.40 | 32.88 | 1,018,898 | -0.34(-1.03%) |
Oct 24, 2007 | 32.76 | 33.34 | 32.06 | 33.22 | 1,504,159 | +0.27(+0.81%) |
Oct 23, 2007 | 32.56 | 32.96 | 32.32 | 32.95 | 871,677 | +1.33(+4.19%) |
Oct 22, 2007 | 31.31 | 31.87 | 31.18 | 31.63 | 1,164,028 | -0.69(-2.13%) |
Oct 19, 2007 | 33.49 | 33.49 | 32.05 | 32.32 | 1,298,557 | -0.55(-1.67%) |
Oct 18, 2007 | 32.21 | 33.18 | 31.92 | 32.86 | 1,266,456 | +0.45(+1.38%) |
Oct 17, 2007 | 33.08 | 33.09 | 31.71 | 32.42 | 1,422,784 | -0.22(-0.68%) |
Oct 16, 2007 | 34.30 | 34.30 | 32.44 | 32.64 | 1,533,872 | -1.96(-5.65%) |
Oct 15, 2007 | 35.40 | 35.62 | 34.35 | 34.59 | 1,162,087 | -0.64(-1.82%) |
Oct 12, 2007 | 35.14 | 35.34 | 34.69 | 35.24 | 767,160 | +0.38(+1.08%) |
Oct 11, 2007 | 35.44 | 36.03 | 34.30 | 34.86 | 1,362,463 | -0.02(-0.06%) |
Oct 10, 2007 | 34.63 | 35.33 | 34.30 | 34.88 | 1,219,572 | +0.57(+1.66%) |
Oct 09, 2007 | 33.28 | 34.61 | 32.76 | 34.31 | 1,374,706 | +1.25(+3.77%) |
Oct 08, 2007 | 33.66 | 33.66 | 32.99 | 33.07 | 511,091 | -0.73(-2.16%) |
Oct 05, 2007 | 32.90 | 34.35 | 32.66 | 33.80 | 1,414,274 | +1.64(+5.10%) |
Oct 04, 2007 | 32.34 | 32.61 | 32.07 | 32.15 | 653,385 | -0.11(-0.33%) |
Oct 03, 2007 | 32.57 | 33.02 | 32.21 | 32.26 | 677,722 | -0.38(-1.17%) |
Oct 02, 2007 | 33.06 | 33.26 | 32.13 | 32.64 | 663,687 | -0.55(-1.65%) |
Oct 01, 2007 | 32.13 | 33.32 | 32.00 | 33.19 | 913,335 | +1.24(+3.88%) |
Sep 28, 2007 | 32.13 | 32.40 | 31.71 | 31.95 | 888,400 | +0.10(+0.32%) |
Sep 27, 2007 | 31.87 | 32.38 | 31.52 | 31.85 | 974,403 | +0.29(+0.93%) |
Sep 26, 2007 | 31.58 | 31.66 | 31.05 | 31.56 | 874,514 | +0.28(+0.90%) |
Sep 25, 2007 | 31.06 | 31.54 | 30.81 | 31.28 | 913,186 | -0.58(-1.83%) |
Sep 24, 2007 | 32.41 | 32.62 | 31.70 | 31.86 | 863,017 | -0.30(-0.94%) |
Sep 21, 2007 | 32.52 | 32.83 | 32.03 | 32.16 | 1,172,838 | -0.07(-0.21%) |
Sep 20, 2007 | 31.20 | 32.65 | 31.14 | 32.23 | 2,016,893 | +1.45(+4.70%) |
Sep 19, 2007 | 30.63 | 31.52 | 30.23 | 30.78 | 1,669,894 | +0.71(+2.36%) |
Sep 18, 2007 | 28.73 | 30.14 | 28.64 | 30.07 | 1,100,123 | +1.55(+5.42%) |
Sep 17, 2007 | 28.75 | 29.08 | 28.34 | 28.52 | 643,530 | -0.17(-0.61%) |
Sep 14, 2007 | 28.36 | 28.93 | 28.36 | 28.70 | 659,058 | +0.24(+0.85%) |
Sep 13, 2007 | 27.98 | 28.86 | 27.83 | 28.46 | 775,222 | +0.56(+2.02%) |
Sep 12, 2007 | 27.75 | 28.12 | 27.63 | 27.89 | 657,565 | +0.21(+0.77%) |
Sep 11, 2007 | 27.54 | 27.69 | 26.98 | 27.68 | 1,035,024 | +0.64(+2.35%) |
Sep 10, 2007 | 27.32 | 27.38 | 26.54 | 27.04 | 718,783 | -0.18(-0.66%) |
Sep 07, 2007 | 27.61 | 27.70 | 26.87 | 27.23 | 1,078,174 | -0.93(-3.31%) |
Sep 06, 2007 | 28.03 | 28.20 | 27.61 | 28.16 | 987,244 | +0.31(+1.13%) |
Sep 05, 2007 | 28.20 | 28.57 | 27.59 | 27.84 | 1,041,444 | -0.67(-2.35%) |
Sep 04, 2007 | 28.16 | 28.70 | 27.96 | 28.51 | 949,319 | -0.04(-0.14%) |
Aug 31, 2007 | 28.40 | 28.82 | 27.85 | 28.55 | 1,174,629 | +1.07(+3.90%) |
Aug 30, 2007 | 27.08 | 28.08 | 26.98 | 27.48 | 720,724 | -0.08(-0.29%) |
Aug 29, 2007 | 27.41 | 27.69 | 27.12 | 27.56 | 853,760 | +0.74(+2.75%) |
Aug 28, 2007 | 27.96 | 27.99 | 26.64 | 26.82 | 1,436,969 | -1.79(-6.25%) |
Aug 27, 2007 | 28.97 | 29.22 | 28.44 | 28.61 | 517,362 | -0.46(-1.57%) |
Aug 24, 2007 | 28.31 | 29.14 | 27.98 | 29.07 | 686,980 | +0.81(+2.87%) |
Aug 23, 2007 | 29.04 | 29.06 | 27.65 | 28.26 | 1,209,120 | +0.25(+0.91%) |
Aug 22, 2007 | 27.35 | 28.82 | 27.35 | 28.00 | 1,420,843 | +0.87(+3.21%) |
Aug 21, 2007 | 26.13 | 27.25 | 25.64 | 27.13 | 1,016,957 | +0.91(+3.47%) |
Aug 20, 2007 | 26.29 | 26.76 | 25.58 | 26.22 | 1,414,423 | +0.25(+0.98%) |
Aug 17, 2007 | 26.79 | 27.65 | 25.24 | 25.97 | 1,534,768 | +0.81(+3.22%) |
Aug 16, 2007 | 25.12 | 25.16 | 23.66 | 25.16 | 2,943,368 | -0.35(-1.37%) |
Aug 15, 2007 | 25.85 | 26.33 | 25.37 | 25.50 | 1,340,562 | -0.91(-3.45%) |
Aug 14, 2007 | 27.78 | 28.02 | 26.28 | 26.41 | 874,813 | -1.28(-4.62%) |
Aug 13, 2007 | 28.09 | 28.42 | 27.43 | 27.69 | 705,793 | +0.35(+1.27%) |
Aug 10, 2007 | 26.75 | 27.38 | 25.97 | 27.35 | 1,288,404 | +0.32(+1.19%) |
Aug 09, 2007 | 27.34 | 27.77 | 26.84 | 27.02 | 1,509,715 | -1.48(-5.19%) |
Aug 08, 2007 | 28.50 | 29.03 | 28.22 | 28.50 | 1,270,487 | +0.63(+2.26%) |
Aug 07, 2007 | 28.21 | 28.22 | 27.05 | 27.87 | 1,469,366 | -0.09(-0.31%) |
Aug 06, 2007 | 28.09 | 28.09 | 26.45 | 27.96 | 1,567,616 | -0.27(-0.97%) |
Aug 03, 2007 | 28.64 | 29.50 | 28.20 | 28.24 | 1,515,208 | -1.29(-4.36%) |
Aug 02, 2007 | 29.76 | 29.83 | 28.99 | 29.52 | 1,220,319 | +0.38(+1.29%) |