Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 28.75 | 29.31 | 28.53 | 29.30 | 545,697 | +0.75(+2.62%) |
Oct 30, 2007 | 28.21 | 28.69 | 28.17 | 28.55 | 394,138 | +0.26(+0.92%) |
Oct 29, 2007 | 28.72 | 29.00 | 27.83 | 28.29 | 734,968 | -0.38(-1.32%) |
Oct 26, 2007 | 28.64 | 28.92 | 28.28 | 28.67 | 254,409 | +0.38(+1.34%) |
Oct 25, 2007 | 28.19 | 28.89 | 28.05 | 28.29 | 700,343 | +0.13(+0.45%) |
Oct 24, 2007 | 28.40 | 28.54 | 27.79 | 28.17 | 441,258 | -0.40(-1.39%) |
Oct 23, 2007 | 28.05 | 28.60 | 27.79 | 28.56 | 561,265 | +0.71(+2.54%) |
Oct 22, 2007 | 28.08 | 28.39 | 27.39 | 27.85 | 1,294,975 | -0.53(-1.87%) |
Oct 19, 2007 | 29.53 | 29.82 | 28.25 | 28.38 | 1,946,786 | -1.81(-6.00%) |
Oct 18, 2007 | 31.65 | 32.27 | 30.06 | 30.20 | 1,084,546 | -1.52(-4.80%) |
Oct 17, 2007 | 33.64 | 33.80 | 31.65 | 31.72 | 861,939 | -1.56(-4.68%) |
Oct 16, 2007 | 33.47 | 33.69 | 33.21 | 33.28 | 450,782 | -0.12(-0.35%) |
Oct 15, 2007 | 34.67 | 35.13 | 33.36 | 33.39 | 586,790 | -1.43(-4.11%) |
Oct 12, 2007 | 35.36 | 35.65 | 34.67 | 34.83 | 589,727 | -0.52(-1.48%) |
Oct 11, 2007 | 36.31 | 36.54 | 35.02 | 35.35 | 445,765 | -0.96(-2.64%) |
Oct 10, 2007 | 36.86 | 36.89 | 36.03 | 36.31 | 342,326 | -0.46(-1.26%) |
Oct 09, 2007 | 36.44 | 37.04 | 36.40 | 36.77 | 421,781 | +0.56(+1.56%) |
Oct 08, 2007 | 36.39 | 36.88 | 36.06 | 36.21 | 309,992 | -0.15(-0.42%) |
Oct 05, 2007 | 35.55 | 36.58 | 35.55 | 36.36 | 375,281 | +1.20(+3.43%) |
Oct 04, 2007 | 35.29 | 35.69 | 34.91 | 35.15 | 324,609 | -0.02(-0.05%) |
Oct 03, 2007 | 34.83 | 35.48 | 34.79 | 35.17 | 299,600 | -0.01(-0.02%) |
Oct 02, 2007 | 35.20 | 35.69 | 34.89 | 35.18 | 385,166 | +0.03(+0.07%) |
Oct 01, 2007 | 35.12 | 35.52 | 34.60 | 35.15 | 499,912 | +0.07(+0.19%) |
Sep 28, 2007 | 34.73 | 35.32 | 34.65 | 35.09 | 389,243 | +0.29(+0.82%) |
Sep 27, 2007 | 35.32 | 35.32 | 34.46 | 34.80 | 449,868 | -0.34(-0.96%) |
Sep 26, 2007 | 35.28 | 35.81 | 34.74 | 35.14 | 506,588 | +0.09(+0.26%) |
Sep 25, 2007 | 34.91 | 35.13 | 34.29 | 35.05 | 627,193 | -0.02(-0.05%) |
Sep 24, 2007 | 34.99 | 35.76 | 34.57 | 35.06 | 389,848 | +0.07(+0.19%) |
Sep 21, 2007 | 36.19 | 36.19 | 34.41 | 34.99 | 892,278 | -1.74(-4.74%) |
Sep 20, 2007 | 37.14 | 37.55 | 36.52 | 36.74 | 362,911 | -0.16(-0.43%) |
Sep 19, 2007 | 36.48 | 37.04 | 36.37 | 36.90 | 518,393 | +0.77(+2.12%) |
Sep 18, 2007 | 37.02 | 37.05 | 36.06 | 36.13 | 528,343 | -0.52(-1.42%) |
Sep 17, 2007 | 36.63 | 38.25 | 36.43 | 36.65 | 325,267 | -0.01(-0.02%) |
Sep 14, 2007 | 36.30 | 36.75 | 36.19 | 36.66 | 382,650 | +0.07(+0.18%) |
Sep 13, 2007 | 37.08 | 37.35 | 36.47 | 36.59 | 290,152 | -0.24(-0.64%) |
Sep 12, 2007 | 37.58 | 37.85 | 36.75 | 36.83 | 340,216 | -0.68(-1.82%) |
Sep 11, 2007 | 37.48 | 38.35 | 37.17 | 37.51 | 631,296 | +0.36(+0.97%) |
Sep 10, 2007 | 37.05 | 37.37 | 36.45 | 37.15 | 413,133 | +0.40(+1.08%) |
Sep 07, 2007 | 36.42 | 37.18 | 36.01 | 36.75 | 411,920 | +0.32(+0.88%) |
Sep 06, 2007 | 36.13 | 36.91 | 35.39 | 36.43 | 542,635 | +0.99(+2.78%) |
Sep 05, 2007 | 35.65 | 35.81 | 35.06 | 35.45 | 455,753 | -0.45(-1.24%) |
Sep 04, 2007 | 35.31 | 36.45 | 35.29 | 35.90 | 482,567 | +0.58(+1.65%) |
Aug 31, 2007 | 35.79 | 35.91 | 34.88 | 35.31 | 710,887 | +0.00(+0.00%) |
Aug 30, 2007 | 34.17 | 35.42 | 33.98 | 35.31 | 647,618 | +0.79(+2.29%) |
Aug 29, 2007 | 33.17 | 34.83 | 33.00 | 34.52 | 1,118,766 | +1.52(+4.59%) |
Aug 28, 2007 | 32.21 | 33.48 | 31.45 | 33.01 | 2,802,952 | -3.92(-10.60%) |
Aug 27, 2007 | 35.52 | 37.17 | 35.38 | 36.92 | 958,728 | +1.41(+3.98%) |
Aug 24, 2007 | 35.19 | 35.58 | 34.44 | 35.51 | 396,525 | +0.48(+1.37%) |
Aug 23, 2007 | 35.08 | 35.32 | 34.29 | 35.03 | 239,490 | +0.19(+0.53%) |
Aug 22, 2007 | 33.81 | 35.60 | 33.81 | 34.84 | 635,402 | +1.71(+5.16%) |
Aug 21, 2007 | 32.83 | 33.82 | 32.52 | 33.13 | 354,532 | +0.43(+1.31%) |
Aug 20, 2007 | 32.89 | 33.36 | 32.12 | 32.70 | 277,514 | -0.11(-0.33%) |
Aug 17, 2007 | 33.16 | 33.64 | 32.40 | 32.81 | 395,060 | +0.83(+2.61%) |
Aug 16, 2007 | 32.85 | 32.91 | 30.73 | 31.98 | 562,308 | -0.93(-2.81%) |
Aug 15, 2007 | 33.35 | 34.18 | 32.86 | 32.91 | 344,441 | -0.43(-1.29%) |
Aug 14, 2007 | 34.18 | 34.82 | 33.30 | 33.34 | 414,699 | -0.64(-1.88%) |
Aug 13, 2007 | 34.41 | 35.67 | 33.70 | 33.98 | 434,490 | -0.48(-1.39%) |
Aug 10, 2007 | 30.90 | 34.74 | 30.27 | 34.46 | 1,072,506 | +3.15(+10.06%) |
Aug 09, 2007 | 31.37 | 31.79 | 30.23 | 31.31 | 1,042,995 | -0.11(-0.35%) |
Aug 08, 2007 | 31.37 | 31.72 | 30.40 | 31.42 | 1,210,437 | +0.39(+1.25%) |
Aug 07, 2007 | 31.83 | 31.95 | 30.74 | 31.03 | 621,102 | -0.67(-2.10%) |
Aug 06, 2007 | 32.42 | 32.62 | 31.46 | 31.69 | 803,536 | -0.51(-1.57%) |
Aug 03, 2007 | 32.37 | 33.13 | 32.17 | 32.20 | 584,709 | -0.89(-2.70%) |
Aug 02, 2007 | 33.14 | 33.50 | 33.02 | 33.09 | 487,220 | +0.16(+0.49%) |