Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 34.17 | 35.24 | 33.37 | 34.99 | 4,466,897 | +1.23(+3.64%) |
Oct 30, 2007 | 33.86 | 33.99 | 33.50 | 33.76 | 2,413,919 | -0.81(-2.33%) |
Oct 29, 2007 | 34.08 | 34.84 | 33.83 | 34.57 | 3,019,065 | +0.80(+2.37%) |
Oct 26, 2007 | 33.13 | 33.98 | 32.76 | 33.77 | 3,310,908 | +1.51(+4.67%) |
Oct 25, 2007 | 32.14 | 32.58 | 31.56 | 32.26 | 4,289,353 | +0.35(+1.10%) |
Oct 24, 2007 | 32.24 | 32.82 | 31.39 | 31.91 | 4,061,003 | -0.66(-2.02%) |
Oct 23, 2007 | 33.00 | 33.54 | 32.21 | 32.57 | 2,800,062 | +0.16(+0.49%) |
Oct 22, 2007 | 31.57 | 32.59 | 30.54 | 32.41 | 4,511,608 | -0.62(-1.86%) |
Oct 19, 2007 | 34.08 | 34.13 | 32.90 | 33.02 | 2,953,868 | -0.89(-2.61%) |
Oct 18, 2007 | 33.31 | 33.91 | 33.15 | 33.91 | 2,477,002 | +0.81(+2.45%) |
Oct 17, 2007 | 34.07 | 34.21 | 32.41 | 33.10 | 3,136,290 | -0.57(-1.70%) |
Oct 16, 2007 | 33.92 | 34.00 | 33.34 | 33.67 | 2,440,095 | -0.41(-1.21%) |
Oct 15, 2007 | 34.17 | 34.90 | 33.40 | 34.08 | 3,205,227 | +0.45(+1.34%) |
Oct 12, 2007 | 33.73 | 34.26 | 33.32 | 33.63 | 2,338,981 | -0.01(-0.02%) |
Oct 11, 2007 | 33.81 | 35.27 | 32.76 | 33.64 | 4,604,607 | +0.18(+0.53%) |
Oct 10, 2007 | 33.13 | 33.75 | 33.03 | 33.46 | 3,584,703 | +0.56(+1.70%) |
Oct 09, 2007 | 31.40 | 32.90 | 31.36 | 32.90 | 3,281,480 | +1.46(+4.66%) |
Oct 08, 2007 | 31.58 | 31.76 | 30.94 | 31.44 | 1,484,748 | -0.41(-1.29%) |
Oct 05, 2007 | 30.38 | 32.56 | 30.35 | 31.85 | 6,027,726 | +1.46(+4.82%) |
Oct 04, 2007 | 29.77 | 30.59 | 29.23 | 30.38 | 2,618,453 | +0.54(+1.79%) |
Oct 03, 2007 | 30.88 | 30.97 | 29.79 | 29.85 | 2,835,831 | -0.79(-2.57%) |
Oct 02, 2007 | 30.41 | 30.80 | 29.58 | 30.64 | 4,186,598 | -0.78(-2.49%) |
Oct 01, 2007 | 30.72 | 31.47 | 30.32 | 31.42 | 2,751,920 | +0.79(+2.57%) |
Sep 28, 2007 | 30.25 | 31.24 | 30.23 | 30.63 | 4,094,281 | +1.02(+3.45%) |
Sep 27, 2007 | 29.37 | 29.80 | 29.02 | 29.61 | 2,785,917 | +0.73(+2.51%) |
Sep 26, 2007 | 29.62 | 29.81 | 28.63 | 28.88 | 3,154,662 | -0.70(-2.37%) |
Sep 25, 2007 | 29.67 | 29.93 | 29.39 | 29.58 | 3,053,046 | -0.56(-1.86%) |
Sep 24, 2007 | 30.50 | 30.77 | 29.83 | 30.14 | 3,365,815 | -0.49(-1.61%) |
Sep 21, 2007 | 31.49 | 31.56 | 30.47 | 30.64 | 4,825,564 | -0.98(-3.11%) |
Sep 20, 2007 | 31.24 | 32.25 | 31.13 | 31.62 | 5,105,699 | +1.16(+3.80%) |
Sep 19, 2007 | 30.96 | 31.32 | 30.13 | 30.46 | 3,108,650 | -0.28(-0.90%) |
Sep 18, 2007 | 30.03 | 30.97 | 28.72 | 30.74 | 4,905,555 | +1.30(+4.41%) |
Sep 17, 2007 | 30.16 | 30.16 | 29.22 | 29.44 | 2,698,161 | -0.17(-0.56%) |
Sep 14, 2007 | 30.08 | 30.49 | 29.33 | 29.61 | 2,714,053 | -0.26(-0.86%) |
Sep 13, 2007 | 29.84 | 30.15 | 29.52 | 29.87 | 2,146,302 | -0.14(-0.45%) |
Sep 12, 2007 | 30.22 | 30.61 | 29.95 | 30.00 | 3,484,914 | -0.75(-2.44%) |
Sep 11, 2007 | 30.11 | 30.97 | 29.34 | 30.75 | 5,217,233 | +0.78(+2.61%) |
Sep 10, 2007 | 30.66 | 30.82 | 29.71 | 29.97 | 3,890,691 | -0.28(-0.94%) |
Sep 07, 2007 | 29.84 | 30.67 | 29.78 | 30.25 | 6,590,274 | +0.59(+1.99%) |
Sep 06, 2007 | 28.14 | 29.74 | 27.68 | 29.66 | 7,661,718 | +2.50(+9.22%) |
Sep 05, 2007 | 27.51 | 27.61 | 26.91 | 27.16 | 2,694,543 | -0.60(-2.17%) |
Sep 04, 2007 | 27.38 | 28.13 | 27.36 | 27.76 | 2,952,080 | +0.42(+1.55%) |
Aug 31, 2007 | 27.15 | 27.78 | 27.06 | 27.34 | 3,041,665 | +0.87(+3.28%) |
Aug 30, 2007 | 25.83 | 26.64 | 25.83 | 26.47 | 2,133,620 | +0.04(+0.14%) |
Aug 29, 2007 | 26.04 | 26.49 | 25.67 | 26.44 | 1,659,356 | +0.98(+3.84%) |
Aug 28, 2007 | 25.24 | 26.04 | 25.16 | 25.46 | 3,680,141 | -0.33(-1.26%) |
Aug 27, 2007 | 26.50 | 26.50 | 25.59 | 25.78 | 1,872,019 | -0.71(-2.69%) |
Aug 24, 2007 | 26.05 | 26.58 | 25.77 | 26.50 | 1,764,224 | +0.68(+2.64%) |
Aug 23, 2007 | 26.05 | 26.33 | 25.57 | 25.81 | 3,781,595 | +0.17(+0.67%) |
Aug 22, 2007 | 24.93 | 25.72 | 24.93 | 25.64 | 3,642,909 | +0.94(+3.81%) |
Aug 21, 2007 | 24.07 | 25.03 | 23.93 | 24.70 | 2,688,040 | +0.40(+1.65%) |
Aug 20, 2007 | 23.56 | 24.36 | 23.56 | 24.30 | 3,236,606 | +0.71(+3.00%) |
Aug 17, 2007 | 24.13 | 25.10 | 23.23 | 23.59 | 5,536,552 | +0.72(+3.15%) |
Aug 16, 2007 | 23.26 | 23.37 | 21.06 | 22.87 | 10,974,253 | -0.85(-3.58%) |
Aug 15, 2007 | 25.73 | 25.90 | 23.54 | 23.72 | 5,780,757 | -2.47(-9.42%) |
Aug 14, 2007 | 27.91 | 27.91 | 26.17 | 26.19 | 3,449,757 | -1.35(-4.91%) |
Aug 13, 2007 | 27.86 | 28.03 | 27.06 | 27.54 | 4,451,126 | -0.14(-0.49%) |
Aug 10, 2007 | 27.20 | 28.35 | 26.80 | 27.68 | 6,320,218 | +0.52(+1.93%) |
Aug 09, 2007 | 26.52 | 27.31 | 26.24 | 27.15 | 4,800,687 | -0.31(-1.14%) |
Aug 08, 2007 | 26.52 | 27.56 | 26.38 | 27.47 | 4,153,593 | +1.39(+5.33%) |
Aug 07, 2007 | 25.40 | 26.81 | 25.01 | 26.08 | 3,509,751 | +0.58(+2.27%) |
Aug 06, 2007 | 25.94 | 26.02 | 24.93 | 25.50 | 3,472,519 | -0.99(-3.74%) |
Aug 03, 2007 | 26.69 | 26.77 | 26.00 | 26.49 | 3,589,093 | +0.49(+1.87%) |
Aug 02, 2007 | 25.92 | 26.35 | 25.68 | 26.00 | 3,479,185 | +0.32(+1.25%) |