Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 34.91 | 35.15 | 34.74 | 35.05 | 36,061 | +0.17(+0.48%) |
Oct 30, 2007 | 34.89 | 34.90 | 34.80 | 34.88 | 11,657 | -0.24(-0.70%) |
Oct 29, 2007 | 35.07 | 35.13 | 35.04 | 35.13 | 6,994 | +0.19(+0.54%) |
Oct 26, 2007 | 34.74 | 34.94 | 34.61 | 34.94 | 3,419 | +0.35(+1.01%) |
Oct 25, 2007 | 34.46 | 34.59 | 34.25 | 34.59 | 15,233 | +0.15(+0.43%) |
Oct 24, 2007 | 34.49 | 34.49 | 33.99 | 34.44 | 41,191 | -0.01(-0.02%) |
Oct 23, 2007 | 34.61 | 34.61 | 34.26 | 34.44 | 9,948 | +0.06(+0.19%) |
Oct 22, 2007 | 34.22 | 34.39 | 34.03 | 34.38 | 17,720 | +0.17(+0.51%) |
Oct 19, 2007 | 34.92 | 34.92 | 34.21 | 34.21 | 37,616 | -0.77(-2.21%) |
Oct 18, 2007 | 34.96 | 35.05 | 34.93 | 34.98 | 2,020 | +0.03(+0.09%) |
Oct 17, 2007 | 35.32 | 35.32 | 34.84 | 34.95 | 10,258 | -0.17(-0.48%) |
Oct 16, 2007 | 35.24 | 35.27 | 35.11 | 35.11 | 6,062 | -0.26(-0.75%) |
Oct 15, 2007 | 36.37 | 36.37 | 35.29 | 35.38 | 14,144 | -0.26(-0.72%) |
Oct 12, 2007 | 35.69 | 35.69 | 35.62 | 35.63 | 10,414 | -0.01(-0.04%) |
Oct 11, 2007 | 35.89 | 35.94 | 35.49 | 35.65 | 13,678 | -0.08(-0.23%) |
Oct 10, 2007 | 35.75 | 35.75 | 35.60 | 35.73 | 2,953 | -0.08(-0.22%) |
Oct 09, 2007 | 35.73 | 35.81 | 35.58 | 35.81 | 14,611 | +0.23(+0.63%) |
Oct 08, 2007 | 35.69 | 35.70 | 35.58 | 35.58 | 8,393 | -0.19(-0.52%) |
Oct 05, 2007 | 35.70 | 35.85 | 35.68 | 35.77 | 9,948 | +0.25(+0.71%) |
Oct 04, 2007 | 35.51 | 35.55 | 35.47 | 35.52 | 3,419 | +0.08(+0.22%) |
Oct 03, 2007 | 35.50 | 35.51 | 35.40 | 35.44 | 4,818 | -0.08(-0.24%) |
Oct 02, 2007 | 35.54 | 35.54 | 35.38 | 35.53 | 24,870 | -0.01(-0.02%) |
Oct 01, 2007 | 35.18 | 35.58 | 35.18 | 35.53 | 13,367 | +0.37(+1.06%) |
Sep 28, 2007 | 35.20 | 35.20 | 35.07 | 35.16 | 7,461 | -0.07(-0.20%) |
Sep 27, 2007 | 35.17 | 35.23 | 35.09 | 35.23 | 4,196 | +0.03(+0.09%) |
Sep 26, 2007 | 35.06 | 35.21 | 35.02 | 35.20 | 3,108 | +0.25(+0.70%) |
Sep 25, 2007 | 34.85 | 34.97 | 34.79 | 34.95 | 22,849 | -0.00(-0.00%) |
Sep 24, 2007 | 35.20 | 35.24 | 34.95 | 34.95 | 45,854 | -0.51(-1.45%) |
Sep 21, 2007 | 35.54 | 35.57 | 35.45 | 35.47 | 16,321 | +0.13(+0.37%) |
Sep 20, 2007 | 35.54 | 35.60 | 35.33 | 35.34 | 10,569 | -0.22(-0.62%) |
Sep 19, 2007 | 35.66 | 35.76 | 35.53 | 35.56 | 27,668 | +0.20(+0.56%) |
Sep 18, 2007 | 34.51 | 35.36 | 34.50 | 35.36 | 26,424 | +1.00(+2.90%) |
Sep 17, 2007 | 34.43 | 34.44 | 34.34 | 34.36 | 13,678 | -0.16(-0.47%) |
Sep 14, 2007 | 34.32 | 34.52 | 34.32 | 34.52 | 11,968 | +0.10(+0.30%) |
Sep 13, 2007 | 34.41 | 34.62 | 34.39 | 34.42 | 4,352 | +0.19(+0.56%) |
Sep 12, 2007 | 34.00 | 34.29 | 34.00 | 34.23 | 7,150 | +0.17(+0.49%) |
Sep 11, 2007 | 33.81 | 34.07 | 33.81 | 34.06 | 17,098 | +0.37(+1.11%) |
Sep 10, 2007 | 33.78 | 33.81 | 33.45 | 33.69 | 19,896 | -0.08(-0.23%) |
Sep 07, 2007 | 33.94 | 33.94 | 33.65 | 33.76 | 5,129 | -0.46(-1.33%) |
Sep 06, 2007 | 34.12 | 34.22 | 34.03 | 34.22 | 20,517 | +0.08(+0.24%) |
Sep 05, 2007 | 34.20 | 34.20 | 33.96 | 34.14 | 20,051 | -0.36(-1.04%) |
Sep 04, 2007 | 34.15 | 34.53 | 34.15 | 34.50 | 11,968 | +0.33(+0.98%) |
Aug 31, 2007 | 34.21 | 34.38 | 34.02 | 34.16 | 19,740 | +0.29(+0.85%) |
Aug 30, 2007 | 33.88 | 34.04 | 33.82 | 33.87 | 9,637 | -0.17(-0.50%) |
Aug 29, 2007 | 33.61 | 34.05 | 33.58 | 34.04 | 16,476 | +0.59(+1.77%) |
Aug 28, 2007 | 33.93 | 33.94 | 33.43 | 33.45 | 15,854 | -0.75(-2.20%) |
Aug 27, 2007 | 34.30 | 34.31 | 34.20 | 34.20 | 8,860 | -0.29(-0.83%) |
Aug 24, 2007 | 34.23 | 34.48 | 34.17 | 34.48 | 18,341 | +0.30(+0.89%) |
Aug 23, 2007 | 34.30 | 34.32 | 34.02 | 34.18 | 15,699 | +0.01(+0.04%) |
Aug 22, 2007 | 34.16 | 34.24 | 33.97 | 34.17 | 20,207 | +0.31(+0.91%) |
Aug 21, 2007 | 33.84 | 34.05 | 33.84 | 33.86 | 14,766 | -0.05(-0.13%) |
Aug 20, 2007 | 33.80 | 33.94 | 33.58 | 33.90 | 65,128 | -0.08(-0.25%) |
Aug 17, 2007 | 34.06 | 34.06 | 33.47 | 33.99 | 13,678 | +0.82(+2.46%) |
Aug 16, 2007 | 32.62 | 33.21 | 32.17 | 33.17 | 48,496 | +0.36(+1.10%) |
Aug 15, 2007 | 33.13 | 33.43 | 32.81 | 32.81 | 16,631 | -0.32(-0.97%) |
Aug 14, 2007 | 33.57 | 33.57 | 33.13 | 33.13 | 18,186 | -0.39(-1.15%) |
Aug 13, 2007 | 33.94 | 33.94 | 33.52 | 33.52 | 10,103 | -0.28(-0.82%) |
Aug 10, 2007 | 33.33 | 33.81 | 33.20 | 33.79 | 19,118 | +0.03(+0.10%) |
Aug 09, 2007 | 34.19 | 34.39 | 33.76 | 33.76 | 46,476 | -0.93(-2.69%) |
Aug 08, 2007 | 34.62 | 34.73 | 34.28 | 34.70 | 37,771 | +0.44(+1.28%) |
Aug 07, 2007 | 33.78 | 34.53 | 33.78 | 34.26 | 62,952 | +0.40(+1.18%) |
Aug 06, 2007 | 33.17 | 33.94 | 32.93 | 33.86 | 25,336 | +0.67(+2.02%) |
Aug 03, 2007 | 33.44 | 33.96 | 33.19 | 33.19 | 21,139 | -0.77(-2.25%) |
Aug 02, 2007 | 33.78 | 33.96 | 33.68 | 33.96 | 10,414 | +0.15(+0.46%) |