Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 29.37 | 31.10 | 25.25 | 28.76 | 4,038,094 | -9.32(-24.47%) |
Oct 30, 2007 | 39.83 | 40.13 | 36.41 | 38.08 | 545,800 | -2.12(-5.27%) |
Oct 29, 2007 | 41.99 | 42.43 | 39.65 | 40.20 | 167,655 | -1.74(-4.15%) |
Oct 26, 2007 | 40.64 | 42.00 | 40.14 | 41.94 | 79,730 | +1.62(+4.02%) |
Oct 25, 2007 | 41.13 | 42.20 | 39.60 | 40.32 | 103,729 | -0.94(-2.28%) |
Oct 24, 2007 | 43.37 | 43.37 | 40.82 | 41.26 | 124,796 | -2.10(-4.84%) |
Oct 23, 2007 | 43.22 | 44.00 | 42.35 | 43.36 | 70,040 | +0.56(+1.31%) |
Oct 22, 2007 | 41.29 | 43.13 | 40.32 | 42.80 | 244,300 | +0.75(+1.78%) |
Oct 19, 2007 | 45.10 | 45.27 | 41.77 | 42.05 | 289,619 | -2.95(-6.56%) |
Oct 18, 2007 | 43.78 | 45.19 | 43.78 | 45.00 | 142,596 | +0.85(+1.93%) |
Oct 17, 2007 | 44.30 | 44.65 | 43.53 | 44.15 | 143,341 | -0.14(-0.32%) |
Oct 16, 2007 | 44.62 | 46.10 | 44.29 | 44.29 | 251,236 | -1.86(-4.03%) |
Oct 15, 2007 | 46.31 | 47.55 | 45.32 | 46.15 | 181,366 | -0.30(-0.65%) |
Oct 12, 2007 | 43.80 | 46.77 | 43.78 | 46.45 | 188,215 | +2.04(+4.59%) |
Oct 11, 2007 | 48.04 | 48.54 | 43.26 | 44.41 | 399,572 | -3.41(-7.13%) |
Oct 10, 2007 | 49.16 | 50.05 | 46.16 | 47.82 | 184,487 | -1.28(-2.61%) |
Oct 09, 2007 | 48.78 | 50.27 | 48.31 | 49.10 | 313,713 | +0.52(+1.07%) |
Oct 08, 2007 | 46.00 | 48.60 | 45.73 | 48.58 | 289,198 | +2.61(+5.68%) |
Oct 05, 2007 | 45.43 | 45.99 | 45.15 | 45.97 | 156,611 | +1.12(+2.50%) |
Oct 04, 2007 | 44.25 | 45.00 | 43.69 | 44.85 | 78,779 | +0.69(+1.56%) |
Oct 03, 2007 | 44.60 | 44.60 | 43.55 | 44.16 | 119,529 | -0.65(-1.45%) |
Oct 02, 2007 | 45.22 | 45.49 | 44.56 | 44.81 | 193,849 | -0.15(-0.33%) |
Oct 01, 2007 | 44.32 | 45.09 | 44.17 | 44.96 | 148,639 | +0.81(+1.83%) |
Sep 28, 2007 | 44.56 | 44.85 | 43.75 | 44.15 | 122,544 | -0.15(-0.34%) |
Sep 27, 2007 | 44.56 | 45.39 | 43.61 | 44.30 | 149,881 | +0.12(+0.27%) |
Sep 26, 2007 | 44.01 | 44.59 | 43.36 | 44.18 | 120,356 | +0.15(+0.34%) |
Sep 25, 2007 | 43.34 | 44.15 | 43.02 | 44.03 | 143,763 | +0.33(+0.76%) |
Sep 24, 2007 | 43.71 | 44.71 | 42.86 | 43.70 | 239,796 | +0.54(+1.25%) |
Sep 21, 2007 | 42.43 | 43.38 | 42.09 | 43.16 | 261,083 | +1.13(+2.69%) |
Sep 20, 2007 | 42.40 | 43.42 | 41.50 | 42.03 | 373,692 | -1.97(-4.48%) |
Sep 19, 2007 | 42.57 | 44.90 | 42.50 | 44.00 | 390,073 | +1.95(+4.64%) |
Sep 18, 2007 | 39.40 | 42.10 | 39.39 | 42.05 | 240,139 | +2.46(+6.21%) |
Sep 17, 2007 | 40.47 | 40.47 | 39.18 | 39.59 | 152,506 | -0.91(-2.25%) |
Sep 14, 2007 | 39.86 | 40.90 | 39.46 | 40.50 | 174,209 | +0.26(+0.65%) |
Sep 13, 2007 | 40.45 | 40.75 | 39.80 | 40.24 | 105,525 | +0.15(+0.37%) |
Sep 12, 2007 | 40.47 | 40.50 | 39.76 | 40.09 | 139,673 | -0.37(-0.91%) |
Sep 11, 2007 | 40.15 | 40.92 | 39.90 | 40.46 | 149,377 | +0.65(+1.63%) |
Sep 10, 2007 | 40.02 | 40.88 | 38.75 | 39.81 | 187,709 | -0.24(-0.60%) |
Sep 07, 2007 | 39.81 | 40.48 | 39.03 | 40.05 | 152,700 | -0.38(-0.94%) |
Sep 06, 2007 | 41.09 | 41.47 | 40.16 | 40.43 | 181,084 | -0.44(-1.08%) |
Sep 05, 2007 | 41.03 | 41.10 | 39.60 | 40.87 | 366,333 | +0.09(+0.22%) |
Sep 04, 2007 | 42.68 | 42.68 | 40.47 | 40.78 | 414,810 | +0.57(+1.42%) |
Aug 31, 2007 | 40.68 | 41.50 | 40.21 | 40.21 | 309,662 | +0.26(+0.65%) |
Aug 30, 2007 | 38.61 | 41.00 | 38.61 | 39.95 | 327,674 | +0.83(+2.12%) |
Aug 29, 2007 | 38.24 | 39.21 | 37.84 | 39.12 | 259,131 | +1.25(+3.30%) |
Aug 28, 2007 | 38.61 | 38.77 | 37.25 | 37.87 | 182,652 | -0.57(-1.48%) |
Aug 27, 2007 | 37.69 | 38.93 | 37.36 | 38.44 | 205,755 | +0.94(+2.51%) |
Aug 24, 2007 | 38.15 | 38.35 | 37.10 | 37.50 | 151,889 | -0.31(-0.82%) |
Aug 23, 2007 | 37.88 | 38.38 | 37.40 | 37.81 | 254,326 | +0.38(+1.02%) |
Aug 22, 2007 | 37.52 | 37.70 | 37.25 | 37.43 | 216,036 | -0.10(-0.27%) |
Aug 21, 2007 | 37.50 | 37.70 | 37.12 | 37.53 | 329,380 | +0.50(+1.35%) |
Aug 20, 2007 | 36.94 | 37.70 | 36.47 | 37.03 | 203,248 | +0.56(+1.54%) |
Aug 17, 2007 | 37.50 | 38.80 | 36.22 | 36.47 | 470,449 | -0.36(-0.98%) |
Aug 16, 2007 | 37.02 | 37.27 | 35.20 | 36.83 | 1,348,549 | -0.65(-1.73%) |
Aug 15, 2007 | 37.50 | 37.96 | 37.25 | 37.48 | 335,754 | +0.24(+0.64%) |
Aug 14, 2007 | 38.24 | 38.40 | 37.10 | 37.24 | 578,555 | +0.52(+1.42%) |
Aug 13, 2007 | 37.31 | 37.87 | 36.26 | 36.72 | 272,739 | -0.04(-0.11%) |
Aug 10, 2007 | 34.76 | 37.09 | 34.60 | 36.76 | 251,765 | +1.50(+4.25%) |
Aug 09, 2007 | 36.03 | 36.04 | 33.00 | 35.26 | 822,424 | -1.93(-5.19%) |
Aug 08, 2007 | 39.71 | 39.71 | 36.55 | 37.19 | 409,096 | -1.82(-4.67%) |
Aug 07, 2007 | 39.00 | 39.75 | 37.94 | 39.01 | 261,358 | +0.01(+0.03%) |
Aug 06, 2007 | 40.15 | 40.49 | 38.51 | 39.00 | 645,245 | +0.05(+0.13%) |
Aug 03, 2007 | 38.95 | 39.61 | 38.04 | 38.95 | 344,971 | +0.07(+0.18%) |
Aug 02, 2007 | 37.70 | 39.23 | 37.70 | 38.88 | 368,519 | +1.41(+3.76%) |