Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 37.30 | 37.30 | 36.47 | 36.86 | 5,628,827 | -0.15(-0.40%) |
Oct 30, 2007 | 37.03 | 37.42 | 36.93 | 37.00 | 3,932,453 | -0.32(-0.87%) |
Oct 29, 2007 | 37.60 | 37.80 | 37.27 | 37.33 | 5,159,644 | -0.23(-0.62%) |
Oct 26, 2007 | 37.31 | 38.19 | 35.74 | 37.56 | 4,141,116 | +1.04(+2.84%) |
Oct 25, 2007 | 36.91 | 37.37 | 35.59 | 36.52 | 5,932,677 | +0.24(+0.66%) |
Oct 24, 2007 | 36.28 | 36.84 | 34.99 | 36.28 | 5,278,496 | -0.20(-0.56%) |
Oct 23, 2007 | 37.03 | 37.12 | 36.23 | 36.49 | 2,535,837 | -0.23(-0.62%) |
Oct 22, 2007 | 35.57 | 36.94 | 35.57 | 36.71 | 2,709,936 | +0.56(+1.56%) |
Oct 19, 2007 | 36.43 | 36.68 | 35.92 | 36.15 | 5,085,557 | -0.47(-1.27%) |
Oct 18, 2007 | 36.64 | 37.03 | 36.39 | 36.62 | 2,603,125 | -0.33(-0.90%) |
Oct 17, 2007 | 37.44 | 37.60 | 36.32 | 36.95 | 3,222,741 | +0.03(+0.08%) |
Oct 16, 2007 | 37.60 | 37.70 | 36.86 | 36.92 | 4,246,863 | -0.70(-1.86%) |
Oct 15, 2007 | 38.24 | 38.37 | 37.28 | 37.62 | 3,009,828 | -0.62(-1.62%) |
Oct 12, 2007 | 38.08 | 38.38 | 37.95 | 38.24 | 1,415,629 | +0.11(+0.28%) |
Oct 11, 2007 | 38.13 | 38.58 | 37.87 | 38.13 | 3,625,761 | +0.12(+0.32%) |
Oct 10, 2007 | 37.72 | 38.13 | 37.70 | 38.01 | 4,474,440 | +0.39(+1.03%) |
Oct 09, 2007 | 37.71 | 37.94 | 37.14 | 37.63 | 4,382,078 | -0.13(-0.34%) |
Oct 08, 2007 | 38.12 | 38.18 | 37.72 | 37.75 | 2,017,648 | -0.23(-0.61%) |
Oct 05, 2007 | 37.93 | 38.30 | 37.75 | 37.99 | 2,288,784 | +0.18(+0.49%) |
Oct 04, 2007 | 37.08 | 37.82 | 36.85 | 37.80 | 3,139,729 | +0.87(+2.35%) |
Oct 03, 2007 | 36.92 | 37.01 | 36.71 | 36.93 | 2,537,676 | +0.06(+0.15%) |
Oct 02, 2007 | 36.74 | 37.05 | 36.71 | 36.88 | 4,006,257 | +0.29(+0.79%) |
Oct 01, 2007 | 35.66 | 36.67 | 35.65 | 36.59 | 3,972,542 | +1.05(+2.96%) |
Sep 28, 2007 | 35.30 | 35.54 | 35.03 | 35.54 | 4,031,472 | +0.17(+0.48%) |
Sep 27, 2007 | 35.21 | 35.54 | 35.15 | 35.37 | 4,836,662 | +0.05(+0.14%) |
Sep 26, 2007 | 35.54 | 35.65 | 35.22 | 35.32 | 3,669,680 | +0.03(+0.08%) |
Sep 25, 2007 | 34.82 | 35.41 | 34.82 | 35.29 | 7,815,892 | +0.29(+0.83%) |
Sep 24, 2007 | 35.80 | 35.89 | 34.96 | 35.00 | 3,636,482 | -1.01(-2.80%) |
Sep 21, 2007 | 36.86 | 36.86 | 35.71 | 36.01 | 4,357,430 | -0.08(-0.23%) |
Sep 20, 2007 | 36.85 | 36.95 | 36.01 | 36.09 | 3,602,671 | -0.71(-1.94%) |
Sep 19, 2007 | 36.74 | 37.25 | 36.61 | 36.81 | 5,039,943 | +0.23(+0.62%) |
Sep 18, 2007 | 35.05 | 36.66 | 34.58 | 36.58 | 4,778,865 | +1.64(+4.69%) |
Sep 17, 2007 | 34.96 | 35.25 | 34.61 | 34.94 | 3,614,570 | -0.13(-0.38%) |
Sep 14, 2007 | 35.33 | 35.47 | 35.01 | 35.08 | 3,211,975 | -0.44(-1.23%) |
Sep 13, 2007 | 35.82 | 35.97 | 35.23 | 35.51 | 3,015,211 | +0.07(+0.20%) |
Sep 12, 2007 | 35.24 | 35.80 | 35.14 | 35.44 | 2,853,861 | -0.06(-0.16%) |
Sep 11, 2007 | 35.25 | 35.83 | 35.21 | 35.50 | 3,733,563 | +0.40(+1.15%) |
Sep 10, 2007 | 35.47 | 35.59 | 34.79 | 35.10 | 2,703,986 | -0.09(-0.26%) |
Sep 07, 2007 | 35.11 | 35.72 | 34.91 | 35.19 | 4,179,223 | -0.57(-1.60%) |
Sep 06, 2007 | 35.63 | 35.82 | 35.13 | 35.76 | 3,156,020 | +0.05(+0.14%) |
Sep 05, 2007 | 35.44 | 35.91 | 35.33 | 35.71 | 2,745,775 | -0.27(-0.75%) |
Sep 04, 2007 | 35.73 | 36.19 | 35.57 | 35.98 | 3,549,265 | +0.30(+0.85%) |
Aug 31, 2007 | 35.83 | 36.11 | 35.35 | 35.68 | 4,161,090 | +0.18(+0.50%) |
Aug 30, 2007 | 36.31 | 36.41 | 35.34 | 35.50 | 3,700,557 | -1.24(-3.36%) |
Aug 29, 2007 | 35.37 | 36.74 | 35.25 | 36.74 | 3,882,022 | +1.45(+4.12%) |
Aug 28, 2007 | 36.01 | 36.01 | 35.26 | 35.28 | 4,710,019 | -0.83(-2.31%) |
Aug 27, 2007 | 37.15 | 37.15 | 36.11 | 36.11 | 2,475,773 | -0.95(-2.57%) |
Aug 24, 2007 | 36.57 | 37.11 | 36.43 | 37.07 | 2,679,196 | +0.62(+1.70%) |
Aug 23, 2007 | 37.14 | 37.41 | 36.23 | 36.45 | 3,375,591 | -0.69(-1.86%) |
Aug 22, 2007 | 37.03 | 37.45 | 36.48 | 37.14 | 3,444,154 | +0.58(+1.58%) |
Aug 21, 2007 | 36.79 | 37.38 | 36.45 | 36.56 | 3,467,811 | -0.36(-0.98%) |
Aug 20, 2007 | 37.39 | 37.41 | 36.15 | 36.92 | 8,158,282 | -0.44(-1.19%) |
Aug 17, 2007 | 38.81 | 38.81 | 36.26 | 37.36 | 8,684,545 | +0.16(+0.44%) |
Aug 16, 2007 | 35.39 | 37.28 | 34.89 | 37.20 | 6,534,161 | +1.81(+5.13%) |
Aug 15, 2007 | 35.67 | 36.80 | 35.18 | 35.39 | 5,556,355 | +0.01(+0.04%) |
Aug 14, 2007 | 35.90 | 36.24 | 35.30 | 35.37 | 4,655,764 | -0.42(-1.16%) |
Aug 13, 2007 | 35.74 | 37.32 | 35.62 | 35.79 | 6,101,535 | +0.05(+0.14%) |
Aug 10, 2007 | 34.07 | 36.21 | 33.36 | 35.74 | 6,535,125 | +1.59(+4.65%) |
Aug 09, 2007 | 36.55 | 36.55 | 33.88 | 34.15 | 6,958,585 | -2.08(-5.75%) |
Aug 08, 2007 | 36.14 | 36.55 | 35.46 | 36.23 | 5,935,385 | +0.16(+0.43%) |
Aug 07, 2007 | 35.27 | 36.62 | 35.15 | 36.08 | 6,703,860 | +0.41(+1.15%) |
Aug 06, 2007 | 35.89 | 35.89 | 34.41 | 35.67 | 7,711,115 | +0.70(+2.00%) |
Aug 03, 2007 | 35.41 | 36.50 | 34.93 | 34.97 | 5,182,510 | -1.52(-4.18%) |
Aug 02, 2007 | 36.56 | 37.13 | 36.21 | 36.50 | 4,679,013 | +0.02(+0.06%) |