Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 32.66 | 33.06 | 32.49 | 33.06 | 214,910 | +0.49(+1.50%) |
Oct 30, 2007 | 32.61 | 32.77 | 32.53 | 32.57 | 215,169 | -0.08(-0.25%) |
Oct 29, 2007 | 32.66 | 32.76 | 32.52 | 32.65 | 381,977 | +0.10(+0.32%) |
Oct 26, 2007 | 32.57 | 32.64 | 32.23 | 32.55 | 121,808 | +0.21(+0.65%) |
Oct 25, 2007 | 32.38 | 32.49 | 31.91 | 32.34 | 221,375 | -0.01(-0.04%) |
Oct 24, 2007 | 32.36 | 32.45 | 31.88 | 32.35 | 433,183 | -0.16(-0.50%) |
Oct 23, 2007 | 32.47 | 32.57 | 32.21 | 32.52 | 414,045 | +0.21(+0.66%) |
Oct 22, 2007 | 31.85 | 32.44 | 31.73 | 32.30 | 287,840 | +0.22(+0.67%) |
Oct 19, 2007 | 32.85 | 32.86 | 32.09 | 32.09 | 289,650 | -0.82(-2.49%) |
Oct 18, 2007 | 32.75 | 33.04 | 32.58 | 32.91 | 129,567 | +0.06(+0.19%) |
Oct 17, 2007 | 33.06 | 33.16 | 32.50 | 32.84 | 219,824 | +0.02(+0.06%) |
Oct 16, 2007 | 33.16 | 33.17 | 32.82 | 32.82 | 107,584 | -0.43(-1.28%) |
Oct 15, 2007 | 33.45 | 33.45 | 32.98 | 33.25 | 174,049 | -0.15(-0.46%) |
Oct 12, 2007 | 33.45 | 33.64 | 33.40 | 33.40 | 187,497 | +0.01(+0.03%) |
Oct 11, 2007 | 33.68 | 33.87 | 33.19 | 33.39 | 136,808 | -0.15(-0.44%) |
Oct 10, 2007 | 33.61 | 33.64 | 33.35 | 33.54 | 118,963 | -0.07(-0.20%) |
Oct 09, 2007 | 33.52 | 33.61 | 33.33 | 33.61 | 223,962 | +0.16(+0.49%) |
Oct 08, 2007 | 33.50 | 33.77 | 33.35 | 33.44 | 101,119 | -0.13(-0.38%) |
Oct 05, 2007 | 33.26 | 33.60 | 33.25 | 33.57 | 176,893 | +0.48(+1.45%) |
Oct 04, 2007 | 33.11 | 33.16 | 33.01 | 33.09 | 223,444 | -0.02(-0.05%) |
Oct 03, 2007 | 33.03 | 33.16 | 32.90 | 33.11 | 149,221 | -0.04(-0.13%) |
Oct 02, 2007 | 32.91 | 33.18 | 32.91 | 33.15 | 313,443 | +0.22(+0.67%) |
Oct 01, 2007 | 32.57 | 33.00 | 32.57 | 32.93 | 1,771,783 | +0.43(+1.31%) |
Sep 28, 2007 | 32.69 | 32.74 | 32.40 | 32.50 | 176,118 | -0.15(-0.46%) |
Sep 27, 2007 | 32.48 | 32.65 | 32.45 | 32.65 | 221,634 | +0.31(+0.96%) |
Sep 26, 2007 | 32.26 | 32.42 | 32.17 | 32.35 | 231,203 | +0.05(+0.16%) |
Sep 25, 2007 | 32.06 | 32.29 | 31.96 | 32.29 | 258,875 | +0.01(+0.02%) |
Sep 24, 2007 | 32.56 | 32.58 | 32.21 | 32.29 | 143,015 | -0.22(-0.68%) |
Sep 21, 2007 | 32.65 | 32.71 | 32.51 | 32.51 | 204,307 | +0.03(+0.08%) |
Sep 20, 2007 | 32.71 | 32.76 | 32.41 | 32.48 | 166,031 | -0.28(-0.85%) |
Sep 19, 2007 | 32.77 | 33.08 | 32.64 | 32.76 | 264,306 | +0.28(+0.87%) |
Sep 18, 2007 | 31.81 | 32.52 | 31.61 | 32.48 | 473,010 | +0.91(+2.88%) |
Sep 17, 2007 | 31.69 | 31.76 | 31.52 | 31.57 | 128,791 | -0.19(-0.58%) |
Sep 14, 2007 | 31.41 | 31.83 | 31.41 | 31.75 | 170,687 | +0.09(+0.29%) |
Sep 13, 2007 | 31.71 | 31.92 | 31.55 | 31.66 | 193,703 | +0.05(+0.16%) |
Sep 12, 2007 | 31.63 | 31.83 | 31.56 | 31.61 | 359,735 | -0.07(-0.23%) |
Sep 11, 2007 | 31.56 | 31.70 | 31.42 | 31.68 | 207,410 | +0.33(+1.06%) |
Sep 10, 2007 | 31.79 | 31.80 | 31.08 | 31.35 | 325,857 | -0.29(-0.92%) |
Sep 07, 2007 | 31.75 | 31.89 | 31.52 | 31.64 | 455,424 | -0.58(-1.80%) |
Sep 06, 2007 | 32.19 | 32.27 | 31.89 | 32.22 | 195,772 | +0.20(+0.62%) |
Sep 05, 2007 | 32.12 | 32.21 | 31.92 | 32.02 | 184,393 | -0.38(-1.17%) |
Sep 04, 2007 | 32.00 | 32.56 | 32.00 | 32.40 | 245,685 | +0.34(+1.05%) |
Aug 31, 2007 | 31.93 | 32.19 | 31.77 | 32.07 | 220,082 | +0.47(+1.49%) |
Aug 30, 2007 | 31.54 | 31.90 | 31.47 | 31.59 | 162,152 | -0.19(-0.58%) |
Aug 29, 2007 | 31.25 | 31.87 | 31.25 | 31.78 | 738,609 | +0.69(+2.21%) |
Aug 28, 2007 | 31.71 | 31.71 | 31.06 | 31.09 | 157,239 | -0.71(-2.24%) |
Aug 27, 2007 | 32.06 | 32.11 | 31.75 | 31.80 | 129,567 | -0.32(-1.01%) |
Aug 24, 2007 | 31.80 | 32.15 | 31.68 | 32.13 | 278,788 | +0.34(+1.06%) |
Aug 23, 2007 | 32.03 | 32.04 | 31.66 | 31.79 | 287,064 | -0.09(-0.30%) |
Aug 22, 2007 | 31.79 | 31.95 | 31.70 | 31.89 | 170,169 | +0.37(+1.16%) |
Aug 21, 2007 | 31.28 | 31.62 | 31.19 | 31.52 | 194,738 | +0.13(+0.42%) |
Aug 20, 2007 | 31.32 | 31.52 | 31.00 | 31.39 | 318,874 | +0.21(+0.67%) |
Aug 17, 2007 | 31.65 | 31.68 | 30.70 | 31.18 | 335,943 | +0.66(+2.17%) |
Aug 16, 2007 | 30.10 | 30.60 | 29.51 | 30.52 | 765,764 | +0.03(+0.09%) |
Aug 15, 2007 | 30.92 | 31.39 | 30.30 | 30.49 | 572,836 | -0.56(-1.81%) |
Aug 14, 2007 | 31.71 | 31.75 | 31.00 | 31.05 | 180,514 | -0.62(-1.95%) |
Aug 13, 2007 | 31.91 | 32.11 | 31.64 | 31.67 | 252,410 | +0.03(+0.10%) |
Aug 10, 2007 | 30.74 | 31.77 | 30.54 | 31.64 | 412,752 | +0.44(+1.41%) |
Aug 09, 2007 | 31.44 | 31.88 | 31.20 | 31.20 | 654,300 | -0.90(-2.80%) |
Aug 08, 2007 | 31.87 | 32.38 | 31.60 | 32.09 | 545,940 | +0.37(+1.17%) |
Aug 07, 2007 | 31.35 | 31.87 | 31.17 | 31.72 | 374,218 | +0.30(+0.96%) |
Aug 06, 2007 | 31.27 | 31.55 | 30.71 | 31.42 | 1,020,501 | +0.25(+0.79%) |
Aug 03, 2007 | 31.42 | 32.16 | 31.16 | 31.17 | 443,786 | -0.99(-3.08%) |
Aug 02, 2007 | 32.14 | 32.30 | 31.93 | 32.16 | 613,956 | +0.15(+0.47%) |