Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 34.88 | 34.95 | 34.27 | 34.86 | 256,814 | +0.29(+0.85%) |
Oct 30, 2007 | 34.82 | 34.95 | 34.56 | 34.57 | 130,585 | -0.37(-1.05%) |
Oct 29, 2007 | 34.62 | 35.05 | 34.49 | 34.94 | 41,604 | +0.56(+1.63%) |
Oct 26, 2007 | 34.34 | 34.56 | 33.97 | 34.38 | 67,198 | +0.58(+1.71%) |
Oct 25, 2007 | 34.52 | 34.52 | 33.54 | 33.80 | 144,635 | -0.62(-1.79%) |
Oct 24, 2007 | 34.66 | 34.68 | 33.75 | 34.41 | 174,477 | -0.75(-2.14%) |
Oct 23, 2007 | 34.62 | 35.26 | 34.49 | 35.17 | 104,011 | +0.97(+2.85%) |
Oct 22, 2007 | 33.75 | 34.41 | 33.75 | 34.19 | 108,585 | -0.06(-0.19%) |
Oct 19, 2007 | 34.98 | 34.98 | 34.23 | 34.26 | 363,113 | -0.73(-2.07%) |
Oct 18, 2007 | 34.71 | 35.19 | 34.66 | 34.98 | 150,080 | +0.13(+0.37%) |
Oct 17, 2007 | 34.95 | 34.95 | 34.37 | 34.85 | 53,911 | +0.47(+1.36%) |
Oct 16, 2007 | 34.32 | 34.56 | 34.21 | 34.39 | 81,901 | -0.28(-0.82%) |
Oct 15, 2007 | 34.48 | 34.98 | 34.43 | 34.67 | 110,436 | -0.16(-0.45%) |
Oct 12, 2007 | 34.58 | 34.89 | 34.51 | 34.83 | 54,673 | +0.23(+0.66%) |
Oct 11, 2007 | 35.24 | 35.30 | 34.24 | 34.60 | 132,437 | -0.49(-1.38%) |
Oct 10, 2007 | 34.97 | 35.18 | 34.87 | 35.08 | 53,366 | +0.04(+0.10%) |
Oct 09, 2007 | 35.04 | 35.13 | 34.80 | 35.05 | 77,327 | +0.10(+0.29%) |
Oct 08, 2007 | 35.11 | 35.26 | 34.85 | 34.95 | 447,737 | -0.06(-0.18%) |
Oct 05, 2007 | 34.59 | 35.18 | 34.47 | 35.01 | 183,190 | +0.82(+2.39%) |
Oct 04, 2007 | 34.10 | 34.23 | 33.94 | 34.19 | 130,585 | +0.17(+0.49%) |
Oct 03, 2007 | 33.93 | 34.17 | 33.85 | 34.03 | 47,267 | +0.11(+0.32%) |
Oct 02, 2007 | 33.96 | 34.07 | 33.82 | 33.92 | 1,020,288 | -0.03(-0.08%) |
Oct 01, 2007 | 33.61 | 34.10 | 33.61 | 33.94 | 25,267 | +0.39(+1.18%) |
Sep 28, 2007 | 33.62 | 33.72 | 33.41 | 33.55 | 268,250 | +0.09(+0.27%) |
Sep 27, 2007 | 33.30 | 33.53 | 33.27 | 33.46 | 48,574 | +0.34(+1.03%) |
Sep 26, 2007 | 33.16 | 33.24 | 32.94 | 33.12 | 79,941 | +0.28(+0.84%) |
Sep 25, 2007 | 32.40 | 32.85 | 32.33 | 32.84 | 175,675 | +0.25(+0.76%) |
Sep 24, 2007 | 33.06 | 33.19 | 32.51 | 32.60 | 76,456 | -0.56(-1.69%) |
Sep 21, 2007 | 33.15 | 33.35 | 33.15 | 33.16 | 39,970 | +0.03(+0.08%) |
Sep 20, 2007 | 33.26 | 33.33 | 33.03 | 33.13 | 70,030 | -0.06(-0.19%) |
Sep 19, 2007 | 33.46 | 33.65 | 33.13 | 33.19 | 122,199 | +0.02(+0.06%) |
Sep 18, 2007 | 32.60 | 33.17 | 32.38 | 33.17 | 258,775 | +0.76(+2.35%) |
Sep 17, 2007 | 32.51 | 32.65 | 32.29 | 32.41 | 59,357 | -0.38(-1.15%) |
Sep 14, 2007 | 32.37 | 32.79 | 32.37 | 32.79 | 45,634 | +0.13(+0.39%) |
Sep 13, 2007 | 33.12 | 33.12 | 32.62 | 32.66 | 41,059 | -0.33(-1.00%) |
Sep 12, 2007 | 33.01 | 33.32 | 32.87 | 32.99 | 181,011 | -0.03(-0.08%) |
Sep 11, 2007 | 32.79 | 33.05 | 32.70 | 33.02 | 101,832 | +0.46(+1.41%) |
Sep 10, 2007 | 32.94 | 33.02 | 32.13 | 32.56 | 217,388 | -0.17(-0.50%) |
Sep 07, 2007 | 32.79 | 32.96 | 32.54 | 32.72 | 313,666 | -0.55(-1.66%) |
Sep 06, 2007 | 33.15 | 33.28 | 32.92 | 33.27 | 108,912 | +0.37(+1.12%) |
Sep 05, 2007 | 33.05 | 33.10 | 32.75 | 32.91 | 78,090 | -0.29(-0.88%) |
Sep 04, 2007 | 32.72 | 33.43 | 32.64 | 33.20 | 856,702 | +0.44(+1.33%) |
Aug 31, 2007 | 32.70 | 32.85 | 32.56 | 32.76 | 100,090 | +0.40(+1.23%) |
Aug 30, 2007 | 31.79 | 32.71 | 31.79 | 32.37 | 136,031 | +0.21(+0.66%) |
Aug 29, 2007 | 31.71 | 32.15 | 31.64 | 32.15 | 50,861 | +0.81(+2.58%) |
Aug 28, 2007 | 32.01 | 32.10 | 31.33 | 31.35 | 55,545 | -0.97(-3.01%) |
Aug 27, 2007 | 32.47 | 32.56 | 32.23 | 32.32 | 93,010 | -0.18(-0.57%) |
Aug 24, 2007 | 31.94 | 32.58 | 31.91 | 32.50 | 171,318 | +0.47(+1.46%) |
Aug 23, 2007 | 32.36 | 32.36 | 31.79 | 32.03 | 125,140 | +0.10(+0.32%) |
Aug 22, 2007 | 32.10 | 32.23 | 31.93 | 31.93 | 152,585 | +0.16(+0.49%) |
Aug 21, 2007 | 31.56 | 31.96 | 31.51 | 31.78 | 333,924 | +0.13(+0.41%) |
Aug 20, 2007 | 31.53 | 31.75 | 31.30 | 31.65 | 67,416 | +0.28(+0.91%) |
Aug 17, 2007 | 31.23 | 31.44 | 30.62 | 31.36 | 108,367 | +0.93(+3.05%) |
Aug 16, 2007 | 30.13 | 30.47 | 29.29 | 30.44 | 130,258 | +0.04(+0.12%) |
Aug 15, 2007 | 31.19 | 31.40 | 30.35 | 30.40 | 246,577 | -0.89(-2.85%) |
Aug 14, 2007 | 32.18 | 32.21 | 31.24 | 31.29 | 155,417 | -0.75(-2.35%) |
Aug 13, 2007 | 32.09 | 32.36 | 32.03 | 32.04 | 246,141 | +0.33(+1.04%) |
Aug 10, 2007 | 31.30 | 31.89 | 31.07 | 31.71 | 159,774 | -0.17(-0.52%) |
Aug 09, 2007 | 31.78 | 32.60 | 31.73 | 31.88 | 223,052 | -0.53(-1.64%) |
Aug 08, 2007 | 32.11 | 32.59 | 32.05 | 32.41 | 247,448 | +0.82(+2.59%) |
Aug 07, 2007 | 31.50 | 31.70 | 30.84 | 31.59 | 267,488 | -0.21(-0.66%) |
Aug 06, 2007 | 32.27 | 32.27 | 31.12 | 31.81 | 421,381 | -0.34(-1.05%) |
Aug 03, 2007 | 32.42 | 33.12 | 32.14 | 32.14 | 51,188 | -0.98(-2.94%) |
Aug 02, 2007 | 33.00 | 33.16 | 32.64 | 33.12 | 138,645 | +0.37(+1.12%) |