Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 34.76 | 36.01 | 34.00 | 35.99 | 191,447 | +1.54(+4.47%) |
Oct 30, 2007 | 34.26 | 36.32 | 34.26 | 34.45 | 157,776 | -1.51(-4.20%) |
Oct 29, 2007 | 34.31 | 36.50 | 33.81 | 35.96 | 260,710 | +2.17(+6.42%) |
Oct 26, 2007 | 33.29 | 33.84 | 32.32 | 33.79 | 145,466 | +0.90(+2.74%) |
Oct 25, 2007 | 32.87 | 33.70 | 32.29 | 32.89 | 102,412 | -0.06(-0.18%) |
Oct 24, 2007 | 33.26 | 33.47 | 32.05 | 32.95 | 124,379 | -0.61(-1.82%) |
Oct 23, 2007 | 33.43 | 33.90 | 32.81 | 33.56 | 130,611 | +0.66(+2.01%) |
Oct 22, 2007 | 32.00 | 33.18 | 30.39 | 32.90 | 200,600 | +0.94(+2.94%) |
Oct 19, 2007 | 33.98 | 34.27 | 31.91 | 31.96 | 147,421 | -2.06(-6.06%) |
Oct 18, 2007 | 32.69 | 34.14 | 32.57 | 34.02 | 143,586 | +1.32(+4.04%) |
Oct 17, 2007 | 34.17 | 34.39 | 31.75 | 32.70 | 255,979 | -0.77(-2.30%) |
Oct 16, 2007 | 34.50 | 34.57 | 33.31 | 33.47 | 141,215 | -1.07(-3.10%) |
Oct 15, 2007 | 34.48 | 35.06 | 33.80 | 34.54 | 184,482 | +0.15(+0.44%) |
Oct 12, 2007 | 33.87 | 34.64 | 33.06 | 34.39 | 137,812 | +0.60(+1.78%) |
Oct 11, 2007 | 35.56 | 36.09 | 32.55 | 33.79 | 278,751 | -1.61(-4.55%) |
Oct 10, 2007 | 35.07 | 35.47 | 34.25 | 35.40 | 143,533 | +0.36(+1.03%) |
Oct 09, 2007 | 34.95 | 35.18 | 34.07 | 35.04 | 142,989 | +0.36(+1.04%) |
Oct 08, 2007 | 34.93 | 35.04 | 34.00 | 34.68 | 174,884 | +0.08(+0.23%) |
Oct 05, 2007 | 34.50 | 35.16 | 34.31 | 34.60 | 216,856 | +0.45(+1.32%) |
Oct 04, 2007 | 32.78 | 34.15 | 32.60 | 34.15 | 181,938 | +1.48(+4.53%) |
Oct 03, 2007 | 33.77 | 33.84 | 32.25 | 32.67 | 233,791 | -1.20(-3.54%) |
Oct 02, 2007 | 34.44 | 34.75 | 32.91 | 33.87 | 311,675 | +0.03(+0.09%) |
Oct 01, 2007 | 32.61 | 34.37 | 32.28 | 33.84 | 346,836 | +1.97(+6.18%) |
Sep 28, 2007 | 33.33 | 33.94 | 31.54 | 31.87 | 520,931 | -0.50(-1.54%) |
Sep 27, 2007 | 28.34 | 32.70 | 27.26 | 32.37 | 1,017,839 | +4.33(+15.44%) |
Sep 26, 2007 | 27.50 | 28.34 | 26.65 | 28.04 | 179,232 | +0.74(+2.71%) |
Sep 25, 2007 | 26.00 | 27.32 | 25.66 | 27.30 | 162,070 | +1.17(+4.48%) |
Sep 24, 2007 | 25.73 | 27.32 | 25.63 | 26.13 | 129,729 | +0.56(+2.19%) |
Sep 21, 2007 | 26.03 | 26.39 | 25.26 | 25.57 | 151,968 | -0.19(-0.74%) |
Sep 20, 2007 | 26.14 | 26.71 | 25.38 | 25.76 | 116,083 | -0.40(-1.53%) |
Sep 19, 2007 | 26.04 | 26.89 | 25.20 | 26.16 | 181,375 | +0.16(+0.62%) |
Sep 18, 2007 | 23.94 | 26.00 | 23.56 | 26.00 | 166,400 | +2.21(+9.29%) |
Sep 17, 2007 | 24.50 | 24.50 | 23.35 | 23.79 | 97,208 | -0.69(-2.82%) |
Sep 14, 2007 | 24.09 | 24.65 | 23.53 | 24.48 | 146,455 | +0.04(+0.16%) |
Sep 13, 2007 | 23.89 | 24.88 | 23.03 | 24.44 | 208,246 | +0.79(+3.34%) |
Sep 12, 2007 | 23.16 | 24.05 | 22.31 | 23.65 | 223,415 | +0.31(+1.33%) |
Sep 11, 2007 | 24.70 | 24.70 | 22.50 | 23.34 | 443,548 | -1.27(-5.16%) |
Sep 10, 2007 | 25.17 | 25.46 | 23.88 | 24.61 | 129,103 | -0.56(-2.22%) |
Sep 07, 2007 | 26.68 | 27.00 | 25.13 | 25.17 | 153,237 | -2.00(-7.36%) |
Sep 06, 2007 | 26.91 | 27.41 | 26.75 | 27.17 | 70,466 | +0.22(+0.82%) |
Sep 05, 2007 | 27.63 | 27.80 | 26.55 | 26.95 | 106,942 | -1.02(-3.65%) |
Sep 04, 2007 | 27.84 | 28.00 | 27.09 | 27.97 | 139,969 | +0.28(+1.01%) |
Aug 31, 2007 | 27.62 | 27.97 | 26.83 | 27.69 | 71,838 | +0.46(+1.69%) |
Aug 30, 2007 | 26.75 | 27.87 | 26.20 | 27.23 | 83,239 | -0.01(-0.04%) |
Aug 29, 2007 | 26.00 | 27.30 | 25.90 | 27.24 | 132,204 | +1.44(+5.58%) |
Aug 28, 2007 | 26.85 | 27.35 | 25.62 | 25.80 | 158,176 | -1.58(-5.77%) |
Aug 27, 2007 | 28.15 | 28.15 | 26.76 | 27.38 | 157,257 | -0.76(-2.70%) |
Aug 24, 2007 | 26.98 | 28.14 | 26.56 | 28.14 | 151,259 | +1.30(+4.84%) |
Aug 23, 2007 | 27.85 | 27.85 | 26.12 | 26.84 | 148,624 | -0.90(-3.24%) |
Aug 22, 2007 | 26.42 | 28.85 | 26.35 | 27.74 | 219,730 | +1.57(+6.00%) |
Aug 21, 2007 | 25.09 | 26.41 | 25.09 | 26.17 | 119,741 | +0.83(+3.28%) |
Aug 20, 2007 | 25.75 | 26.38 | 25.06 | 25.34 | 142,479 | -0.10(-0.39%) |
Aug 17, 2007 | 25.93 | 26.19 | 24.43 | 25.44 | 187,613 | +1.06(+4.35%) |
Aug 16, 2007 | 24.00 | 24.87 | 22.52 | 24.38 | 271,952 | -0.53(-2.13%) |
Aug 15, 2007 | 25.90 | 26.30 | 24.65 | 24.91 | 192,098 | -1.16(-4.45%) |
Aug 14, 2007 | 27.45 | 27.45 | 25.15 | 26.07 | 265,940 | -1.63(-5.88%) |
Aug 13, 2007 | 22.94 | 28.46 | 22.94 | 27.70 | 520,276 | +5.18(+23.00%) |
Aug 10, 2007 | 22.50 | 22.87 | 21.37 | 22.52 | 467,395 | -0.36(-1.57%) |
Aug 09, 2007 | 27.03 | 27.03 | 22.75 | 22.88 | 535,891 | -4.95(-17.79%) |
Aug 08, 2007 | 29.99 | 31.90 | 27.41 | 27.83 | 354,166 | -1.80(-6.07%) |
Aug 07, 2007 | 29.25 | 30.34 | 28.57 | 29.63 | 337,404 | +0.32(+1.09%) |
Aug 06, 2007 | 28.72 | 29.48 | 26.75 | 29.31 | 253,639 | +1.26(+4.49%) |
Aug 03, 2007 | 28.17 | 29.87 | 27.75 | 28.05 | 177,912 | -1.09(-3.74%) |
Aug 02, 2007 | 29.29 | 29.50 | 28.75 | 29.14 | 234,340 | -0.35(-1.19%) |