Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 32.60 | 33.20 | 32.31 | 33.02 | 6,933,056 | +0.60(+1.85%) |
Oct 30, 2007 | 32.52 | 32.61 | 32.31 | 32.42 | 6,224,998 | -0.17(-0.52%) |
Oct 29, 2007 | 32.63 | 32.96 | 32.49 | 32.59 | 4,568,232 | +0.04(+0.12%) |
Oct 26, 2007 | 33.15 | 33.30 | 32.44 | 32.55 | 6,592,764 | -0.42(-1.27%) |
Oct 25, 2007 | 33.27 | 33.45 | 32.69 | 32.97 | 4,318,459 | -0.23(-0.69%) |
Oct 24, 2007 | 33.13 | 33.35 | 32.55 | 33.20 | 4,775,421 | -0.24(-0.72%) |
Oct 23, 2007 | 33.07 | 33.45 | 33.00 | 33.44 | 4,034,537 | +0.02(+0.06%) |
Oct 22, 2007 | 33.14 | 33.47 | 33.09 | 33.42 | 4,433,100 | +0.09(+0.27%) |
Oct 19, 2007 | 34.00 | 34.07 | 33.28 | 33.33 | 6,642,318 | -0.67(-1.97%) |
Oct 18, 2007 | 34.01 | 34.01 | 33.53 | 34.00 | 5,811,808 | +0.04(+0.12%) |
Oct 17, 2007 | 35.10 | 35.17 | 33.41 | 33.96 | 11,120,502 | -0.85(-2.44%) |
Oct 16, 2007 | 34.46 | 35.23 | 34.44 | 34.81 | 5,975,786 | +0.23(+0.67%) |
Oct 15, 2007 | 34.59 | 34.81 | 34.35 | 34.58 | 3,773,268 | -0.03(-0.09%) |
Oct 12, 2007 | 34.56 | 34.82 | 34.43 | 34.61 | 3,749,077 | +0.14(+0.41%) |
Oct 11, 2007 | 34.51 | 34.95 | 34.30 | 34.47 | 7,343,188 | -0.03(-0.09%) |
Oct 10, 2007 | 34.16 | 34.55 | 33.91 | 34.50 | 6,821,045 | +0.20(+0.58%) |
Oct 09, 2007 | 34.86 | 34.96 | 33.68 | 34.30 | 9,505,105 | -0.79(-2.25%) |
Oct 08, 2007 | 35.20 | 35.37 | 35.06 | 35.09 | 2,393,785 | -0.25(-0.71%) |
Oct 05, 2007 | 35.22 | 35.46 | 35.05 | 35.34 | 2,677,691 | +0.30(+0.86%) |
Oct 04, 2007 | 35.18 | 35.20 | 34.89 | 35.04 | 3,227,183 | -0.06(-0.17%) |
Oct 03, 2007 | 35.12 | 35.26 | 34.81 | 35.10 | 4,632,691 | -0.08(-0.23%) |
Oct 02, 2007 | 35.40 | 35.43 | 35.03 | 35.18 | 4,681,956 | -0.16(-0.45%) |
Oct 01, 2007 | 35.05 | 35.53 | 34.99 | 35.34 | 4,114,981 | +0.35(+1.00%) |
Sep 28, 2007 | 34.84 | 35.07 | 34.73 | 34.99 | 3,382,476 | +0.24(+0.69%) |
Sep 27, 2007 | 34.84 | 34.95 | 34.73 | 34.75 | 2,432,466 | +0.12(+0.35%) |
Sep 26, 2007 | 34.93 | 35.11 | 34.60 | 34.63 | 3,275,937 | -0.14(-0.40%) |
Sep 25, 2007 | 34.69 | 35.00 | 34.59 | 34.77 | 3,788,148 | +0.00(+0.00%) |
Sep 24, 2007 | 34.98 | 34.99 | 34.60 | 34.77 | 3,122,620 | -0.25(-0.71%) |
Sep 21, 2007 | 35.24 | 35.35 | 35.00 | 35.02 | 4,900,477 | -0.13(-0.37%) |
Sep 20, 2007 | 35.10 | 35.30 | 35.00 | 35.15 | 2,703,367 | +0.02(+0.06%) |
Sep 19, 2007 | 35.04 | 35.26 | 34.96 | 35.13 | 4,523,634 | +0.19(+0.54%) |
Sep 18, 2007 | 34.60 | 35.04 | 34.48 | 34.94 | 5,553,164 | +0.49(+1.42%) |
Sep 17, 2007 | 34.42 | 34.52 | 34.19 | 34.45 | 3,356,136 | -0.08(-0.23%) |
Sep 14, 2007 | 34.43 | 34.66 | 34.27 | 34.53 | 2,297,954 | -0.07(-0.20%) |
Sep 13, 2007 | 34.69 | 34.75 | 34.34 | 34.60 | 3,562,224 | +0.12(+0.35%) |
Sep 12, 2007 | 34.67 | 34.85 | 34.40 | 34.48 | 3,280,545 | -0.20(-0.58%) |
Sep 11, 2007 | 34.38 | 34.90 | 34.30 | 34.68 | 3,280,073 | +0.45(+1.31%) |
Sep 10, 2007 | 34.18 | 34.55 | 33.91 | 34.23 | 3,777,695 | +0.28(+0.82%) |
Sep 07, 2007 | 34.19 | 34.35 | 33.74 | 33.95 | 4,624,185 | -0.57(-1.65%) |
Sep 06, 2007 | 34.50 | 34.63 | 34.25 | 34.52 | 3,865,802 | +0.14(+0.41%) |
Sep 05, 2007 | 34.42 | 34.47 | 34.27 | 34.38 | 4,667,871 | -0.10(-0.29%) |
Sep 04, 2007 | 34.03 | 34.78 | 33.99 | 34.48 | 7,084,827 | +0.49(+1.44%) |
Aug 31, 2007 | 34.15 | 34.15 | 33.90 | 33.99 | 5,839,257 | +0.01(+0.03%) |
Aug 30, 2007 | 34.01 | 34.15 | 33.93 | 33.98 | 4,891,837 | -0.14(-0.41%) |
Aug 29, 2007 | 34.12 | 34.30 | 33.85 | 34.12 | 7,285,223 | +0.00(+0.00%) |
Aug 28, 2007 | 34.54 | 34.62 | 34.06 | 34.12 | 5,269,812 | -0.50(-1.44%) |
Aug 27, 2007 | 34.85 | 34.85 | 34.60 | 34.62 | 3,187,012 | -0.24(-0.69%) |
Aug 24, 2007 | 34.70 | 35.08 | 34.70 | 34.86 | 4,209,141 | +0.02(+0.06%) |
Aug 23, 2007 | 34.91 | 35.09 | 34.60 | 34.84 | 4,778,675 | -0.05(-0.14%) |
Aug 22, 2007 | 35.00 | 35.27 | 34.79 | 34.89 | 3,824,260 | -0.10(-0.29%) |
Aug 21, 2007 | 34.71 | 35.25 | 34.71 | 34.99 | 4,761,528 | +0.17(+0.49%) |
Aug 20, 2007 | 34.54 | 34.97 | 34.44 | 34.82 | 5,340,275 | +0.13(+0.37%) |
Aug 17, 2007 | 35.16 | 35.21 | 34.32 | 34.69 | 7,619,384 | +0.15(+0.43%) |
Aug 16, 2007 | 34.40 | 34.92 | 34.29 | 34.54 | 8,015,082 | +0.14(+0.41%) |
Aug 15, 2007 | 34.75 | 34.95 | 34.31 | 34.40 | 6,876,037 | -0.46(-1.32%) |
Aug 14, 2007 | 35.30 | 35.35 | 34.63 | 34.86 | 5,990,618 | -0.44(-1.25%) |
Aug 13, 2007 | 35.46 | 35.80 | 35.15 | 35.30 | 4,884,688 | -0.22(-0.62%) |
Aug 10, 2007 | 35.49 | 36.16 | 35.23 | 35.52 | 7,228,698 | +0.11(+0.31%) |
Aug 09, 2007 | 35.14 | 35.72 | 35.13 | 35.41 | 6,595,009 | +0.00(+0.00%) |
Aug 08, 2007 | 35.55 | 35.62 | 35.21 | 35.41 | 8,222,856 | -0.06(-0.17%) |
Aug 07, 2007 | 35.11 | 35.73 | 35.07 | 35.47 | 5,951,566 | +0.11(+0.31%) |
Aug 06, 2007 | 35.30 | 35.41 | 35.03 | 35.36 | 5,938,944 | +0.24(+0.68%) |
Aug 03, 2007 | 35.14 | 35.75 | 35.05 | 35.12 | 6,850,986 | -0.71(-1.98%) |
Aug 02, 2007 | 35.73 | 35.97 | 35.52 | 35.83 | 4,262,848 | -0.05(-0.14%) |