Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 35.33 | 36.23 | 35.14 | 36.23 | 1,951,564 | +0.99(+2.80%) |
Oct 30, 2007 | 35.05 | 35.72 | 34.82 | 35.25 | 1,175,784 | -0.01(-0.04%) |
Oct 29, 2007 | 33.66 | 35.31 | 33.52 | 35.26 | 1,862,188 | +2.08(+6.27%) |
Oct 26, 2007 | 32.83 | 33.23 | 31.47 | 33.18 | 1,720,947 | +1.15(+3.60%) |
Oct 25, 2007 | 33.33 | 33.52 | 31.68 | 32.03 | 1,695,351 | -1.35(-4.05%) |
Oct 24, 2007 | 35.27 | 35.63 | 32.71 | 33.38 | 2,338,777 | -1.83(-5.21%) |
Oct 23, 2007 | 35.35 | 36.15 | 34.45 | 35.21 | 2,229,976 | +0.31(+0.88%) |
Oct 22, 2007 | 33.17 | 35.00 | 32.38 | 34.91 | 1,600,200 | +1.59(+4.76%) |
Oct 19, 2007 | 34.93 | 34.93 | 33.25 | 33.32 | 1,196,560 | -1.64(-4.69%) |
Oct 18, 2007 | 33.53 | 35.28 | 33.34 | 34.96 | 1,090,506 | +0.64(+1.86%) |
Oct 17, 2007 | 34.83 | 35.33 | 33.95 | 34.32 | 1,156,765 | -0.18(-0.52%) |
Oct 16, 2007 | 34.51 | 34.73 | 34.07 | 34.50 | 744,048 | -0.11(-0.31%) |
Oct 15, 2007 | 34.00 | 34.73 | 33.94 | 34.61 | 1,150,239 | +0.75(+2.23%) |
Oct 12, 2007 | 33.49 | 34.42 | 33.41 | 33.85 | 1,022,791 | +0.58(+1.74%) |
Oct 11, 2007 | 34.64 | 34.74 | 33.00 | 33.27 | 1,494,885 | -1.08(-3.14%) |
Oct 10, 2007 | 33.67 | 34.55 | 33.27 | 34.35 | 1,568,832 | +0.71(+2.10%) |
Oct 09, 2007 | 31.80 | 34.08 | 31.73 | 33.65 | 2,532,109 | +1.44(+4.47%) |
Oct 08, 2007 | 31.78 | 32.40 | 31.06 | 32.21 | 1,486,333 | +1.61(+5.27%) |
Oct 05, 2007 | 31.33 | 31.61 | 30.18 | 30.59 | 1,193,904 | -0.57(-1.82%) |
Oct 04, 2007 | 30.19 | 31.46 | 30.10 | 31.16 | 1,448,017 | +1.06(+3.52%) |
Oct 03, 2007 | 30.82 | 30.83 | 29.26 | 30.10 | 3,297,999 | -1.60(-5.05%) |
Oct 02, 2007 | 33.07 | 33.07 | 31.35 | 31.70 | 1,878,657 | -1.28(-3.88%) |
Oct 01, 2007 | 32.23 | 33.13 | 31.84 | 32.98 | 1,120,281 | +1.14(+3.58%) |
Sep 28, 2007 | 33.33 | 33.46 | 31.48 | 31.84 | 2,687,472 | -1.49(-4.48%) |
Sep 27, 2007 | 33.13 | 33.33 | 32.75 | 33.33 | 891,796 | +0.51(+1.56%) |
Sep 26, 2007 | 32.67 | 33.33 | 32.29 | 32.82 | 1,950,927 | +0.79(+2.48%) |
Sep 25, 2007 | 31.39 | 32.32 | 31.22 | 32.03 | 1,618,750 | +0.79(+2.52%) |
Sep 24, 2007 | 31.44 | 31.59 | 31.01 | 31.24 | 964,414 | +0.03(+0.11%) |
Sep 21, 2007 | 31.37 | 31.45 | 30.75 | 31.21 | 1,023,564 | +0.13(+0.41%) |
Sep 20, 2007 | 32.00 | 32.06 | 30.62 | 31.08 | 1,433,224 | -0.90(-2.81%) |
Sep 19, 2007 | 32.02 | 32.63 | 31.57 | 31.98 | 1,381,323 | -0.01(-0.04%) |
Sep 18, 2007 | 31.13 | 31.99 | 30.73 | 31.99 | 2,079,255 | +1.39(+4.55%) |
Sep 17, 2007 | 29.87 | 30.73 | 29.41 | 30.60 | 2,134,866 | +0.73(+2.46%) |
Sep 14, 2007 | 28.99 | 29.87 | 28.75 | 29.87 | 1,290,786 | +0.59(+2.03%) |
Sep 13, 2007 | 28.74 | 29.78 | 28.73 | 29.27 | 1,848,835 | +0.79(+2.76%) |
Sep 12, 2007 | 27.70 | 29.86 | 27.69 | 28.49 | 3,301,536 | +1.05(+3.84%) |
Sep 11, 2007 | 28.00 | 28.12 | 27.23 | 27.43 | 1,301,328 | -0.47(-1.67%) |
Sep 10, 2007 | 29.18 | 29.21 | 27.77 | 27.90 | 1,344,919 | -1.00(-3.46%) |
Sep 07, 2007 | 29.34 | 29.38 | 28.35 | 28.90 | 897,660 | -0.67(-2.28%) |
Sep 06, 2007 | 28.76 | 29.57 | 28.25 | 29.57 | 1,405,981 | +0.92(+3.21%) |
Sep 05, 2007 | 28.99 | 28.99 | 28.44 | 28.65 | 813,264 | -0.16(-0.56%) |
Sep 04, 2007 | 29.08 | 29.50 | 28.77 | 28.81 | 871,480 | -0.05(-0.18%) |
Aug 31, 2007 | 28.32 | 29.33 | 28.22 | 28.87 | 1,311,706 | +0.64(+2.27%) |
Aug 30, 2007 | 28.01 | 28.28 | 27.88 | 28.23 | 1,024,194 | +0.09(+0.33%) |
Aug 29, 2007 | 27.67 | 28.23 | 27.51 | 28.13 | 472,831 | +0.63(+2.30%) |
Aug 28, 2007 | 28.12 | 28.19 | 27.39 | 27.50 | 1,027,437 | -0.69(-2.46%) |
Aug 27, 2007 | 28.19 | 28.32 | 27.87 | 28.19 | 591,253 | +0.19(+0.67%) |
Aug 24, 2007 | 27.53 | 28.09 | 27.51 | 28.01 | 634,680 | +0.21(+0.77%) |
Aug 23, 2007 | 28.11 | 28.50 | 27.52 | 27.79 | 747,352 | +0.00(+0.00%) |
Aug 22, 2007 | 27.33 | 28.23 | 27.03 | 27.79 | 1,703,323 | +0.65(+2.38%) |
Aug 21, 2007 | 26.34 | 27.28 | 26.05 | 27.15 | 1,122,681 | +0.93(+3.56%) |
Aug 20, 2007 | 25.95 | 26.29 | 25.61 | 26.21 | 656,373 | +0.43(+1.68%) |
Aug 17, 2007 | 26.00 | 26.65 | 25.03 | 25.78 | 1,412,430 | +0.87(+3.48%) |
Aug 16, 2007 | 24.97 | 25.17 | 24.01 | 24.91 | 2,021,013 | -0.26(-1.03%) |
Aug 15, 2007 | 25.75 | 26.21 | 25.09 | 25.17 | 887,287 | -0.66(-2.55%) |
Aug 14, 2007 | 26.65 | 26.71 | 25.81 | 25.83 | 470,560 | -0.63(-2.39%) |
Aug 13, 2007 | 26.13 | 26.77 | 25.32 | 26.47 | 1,062,652 | +0.62(+2.40%) |
Aug 10, 2007 | 24.77 | 27.33 | 24.59 | 25.85 | 3,402,864 | -0.15(-0.56%) |
Aug 09, 2007 | 26.67 | 27.85 | 25.71 | 25.99 | 2,460,607 | -0.97(-3.59%) |
Aug 08, 2007 | 26.00 | 27.30 | 25.77 | 26.96 | 2,160,195 | +1.35(+5.28%) |
Aug 07, 2007 | 25.03 | 25.87 | 24.87 | 25.61 | 1,379,902 | +0.69(+2.78%) |
Aug 06, 2007 | 25.40 | 26.14 | 24.77 | 24.91 | 1,607,368 | -0.11(-0.45%) |
Aug 03, 2007 | 25.02 | 25.91 | 24.91 | 25.03 | 1,402,416 | -0.05(-0.19%) |
Aug 02, 2007 | 23.75 | 25.25 | 23.62 | 25.07 | 1,622,991 | +1.44(+6.09%) |