Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 35.04 | 35.36 | 34.44 | 35.01 | 5,243,144 | +0.00(+0.00%) |
Oct 30, 2007 | 34.87 | 35.43 | 34.67 | 35.01 | 2,710,253 | +0.17(+0.48%) |
Oct 29, 2007 | 34.43 | 35.02 | 34.26 | 34.84 | 1,990,501 | +0.49(+1.43%) |
Oct 26, 2007 | 34.44 | 34.58 | 33.85 | 34.35 | 2,861,663 | +0.06(+0.18%) |
Oct 25, 2007 | 34.51 | 34.66 | 33.95 | 34.29 | 3,213,519 | -0.10(-0.29%) |
Oct 24, 2007 | 34.54 | 34.74 | 33.59 | 34.39 | 3,526,772 | +0.01(+0.02%) |
Oct 23, 2007 | 35.00 | 35.06 | 34.10 | 34.38 | 2,739,857 | -0.21(-0.62%) |
Oct 22, 2007 | 35.30 | 35.41 | 34.13 | 34.60 | 3,967,830 | -0.67(-1.91%) |
Oct 19, 2007 | 36.04 | 36.18 | 34.91 | 35.27 | 4,764,657 | -0.69(-1.92%) |
Oct 18, 2007 | 35.43 | 36.09 | 35.28 | 35.96 | 3,118,577 | +0.41(+1.14%) |
Oct 17, 2007 | 35.04 | 35.76 | 34.64 | 35.56 | 5,733,890 | +0.75(+2.16%) |
Oct 16, 2007 | 34.48 | 34.97 | 34.12 | 34.80 | 3,501,472 | +0.34(+0.98%) |
Oct 15, 2007 | 34.81 | 34.83 | 34.05 | 34.47 | 2,093,006 | -0.35(-0.99%) |
Oct 12, 2007 | 34.37 | 34.97 | 33.59 | 34.81 | 3,215,083 | +0.61(+1.77%) |
Oct 11, 2007 | 33.67 | 35.52 | 33.67 | 34.21 | 6,590,315 | +0.74(+2.20%) |
Oct 10, 2007 | 33.31 | 33.80 | 33.09 | 33.47 | 1,839,091 | -0.43(-1.27%) |
Oct 09, 2007 | 33.51 | 33.91 | 33.46 | 33.90 | 1,793,316 | +0.31(+0.94%) |
Oct 08, 2007 | 33.53 | 33.79 | 33.47 | 33.59 | 1,324,609 | +0.07(+0.21%) |
Oct 05, 2007 | 33.30 | 33.97 | 33.22 | 33.52 | 2,419,300 | +0.46(+1.39%) |
Oct 04, 2007 | 32.87 | 33.16 | 32.67 | 33.06 | 1,699,027 | +0.35(+1.05%) |
Oct 03, 2007 | 32.40 | 33.02 | 32.36 | 32.71 | 1,546,182 | +0.09(+0.28%) |
Oct 02, 2007 | 32.86 | 32.93 | 32.17 | 32.62 | 1,846,655 | -0.30(-0.91%) |
Oct 01, 2007 | 32.34 | 32.92 | 32.27 | 32.92 | 2,155,735 | +0.49(+1.51%) |
Sep 28, 2007 | 32.58 | 32.85 | 31.82 | 32.43 | 3,812,638 | -0.21(-0.66%) |
Sep 27, 2007 | 32.67 | 32.79 | 32.17 | 32.64 | 2,335,966 | +0.44(+1.36%) |
Sep 26, 2007 | 32.11 | 32.62 | 31.98 | 32.21 | 3,883,453 | +0.17(+0.53%) |
Sep 25, 2007 | 31.68 | 32.24 | 31.57 | 32.04 | 2,816,149 | -0.02(-0.07%) |
Sep 24, 2007 | 31.45 | 32.27 | 31.44 | 32.06 | 3,382,274 | +0.47(+1.48%) |
Sep 21, 2007 | 31.14 | 31.75 | 30.94 | 31.59 | 3,788,120 | +0.67(+2.16%) |
Sep 20, 2007 | 31.36 | 31.38 | 30.83 | 30.92 | 2,275,454 | -0.47(-1.49%) |
Sep 19, 2007 | 31.09 | 31.67 | 31.06 | 31.39 | 4,024,430 | +0.52(+1.69%) |
Sep 18, 2007 | 29.87 | 30.87 | 29.62 | 30.87 | 4,476,834 | +1.12(+3.76%) |
Sep 17, 2007 | 29.87 | 29.89 | 29.51 | 29.75 | 1,983,719 | -0.25(-0.82%) |
Sep 14, 2007 | 29.67 | 30.23 | 29.53 | 30.00 | 2,093,527 | +0.26(+0.88%) |
Sep 13, 2007 | 30.05 | 30.11 | 29.57 | 29.74 | 2,643,872 | -0.12(-0.41%) |
Sep 12, 2007 | 29.71 | 30.13 | 29.54 | 29.86 | 4,147,149 | +0.09(+0.31%) |
Sep 11, 2007 | 29.71 | 29.81 | 29.37 | 29.77 | 2,114,524 | +0.35(+1.20%) |
Sep 10, 2007 | 30.31 | 30.38 | 29.20 | 29.41 | 3,479,171 | -0.60(-1.99%) |
Sep 07, 2007 | 30.44 | 30.56 | 29.71 | 30.01 | 3,033,157 | -0.64(-2.08%) |
Sep 06, 2007 | 29.97 | 30.69 | 29.81 | 30.65 | 3,292,940 | +0.72(+2.41%) |
Sep 05, 2007 | 30.22 | 30.22 | 29.61 | 29.93 | 4,502,134 | -0.30(-0.99%) |
Sep 04, 2007 | 29.25 | 30.45 | 29.21 | 30.23 | 3,661,880 | +1.02(+3.49%) |
Aug 31, 2007 | 29.37 | 29.66 | 29.01 | 29.21 | 2,372,873 | -0.02(-0.05%) |
Aug 30, 2007 | 29.05 | 29.44 | 28.70 | 29.22 | 2,032,624 | -0.09(-0.31%) |
Aug 29, 2007 | 29.02 | 29.49 | 28.91 | 29.31 | 1,992,327 | +0.41(+1.41%) |
Aug 28, 2007 | 29.35 | 29.84 | 28.82 | 28.91 | 3,180,263 | -0.82(-2.76%) |
Aug 27, 2007 | 30.16 | 30.25 | 29.46 | 29.73 | 3,238,413 | -0.51(-1.67%) |
Aug 24, 2007 | 29.64 | 30.32 | 29.17 | 30.23 | 3,673,617 | +0.71(+2.42%) |
Aug 23, 2007 | 29.25 | 29.84 | 29.09 | 29.52 | 7,589,543 | +0.33(+1.13%) |
Aug 22, 2007 | 28.85 | 29.31 | 28.61 | 29.19 | 4,858,685 | +0.77(+2.70%) |
Aug 21, 2007 | 29.56 | 29.56 | 28.12 | 28.43 | 4,317,078 | +0.18(+0.62%) |
Aug 20, 2007 | 28.41 | 28.72 | 27.64 | 28.25 | 4,572,166 | +0.01(+0.03%) |
Aug 17, 2007 | 30.30 | 30.30 | 27.19 | 28.24 | 15,625,507 | +0.10(+0.35%) |
Aug 16, 2007 | 29.25 | 29.34 | 26.65 | 28.14 | 14,057,849 | -1.45(-4.90%) |
Aug 15, 2007 | 30.02 | 30.56 | 29.43 | 29.59 | 3,747,264 | -0.63(-2.08%) |
Aug 14, 2007 | 30.61 | 30.82 | 30.10 | 30.22 | 3,297,374 | -0.48(-1.55%) |
Aug 13, 2007 | 31.16 | 31.68 | 30.52 | 30.69 | 4,580,122 | +0.60(+1.99%) |
Aug 10, 2007 | 30.67 | 30.82 | 29.90 | 30.10 | 7,339,019 | -1.00(-3.23%) |
Aug 09, 2007 | 31.43 | 31.99 | 30.25 | 31.10 | 7,980,595 | -1.14(-3.54%) |
Aug 08, 2007 | 31.06 | 32.48 | 31.06 | 32.24 | 6,119,843 | +0.90(+2.89%) |
Aug 07, 2007 | 29.99 | 31.52 | 29.87 | 31.34 | 6,392,739 | +1.20(+4.00%) |
Aug 06, 2007 | 30.04 | 30.43 | 29.28 | 30.13 | 7,012,232 | -0.15(-0.48%) |
Aug 03, 2007 | 30.44 | 30.75 | 30.20 | 30.28 | 5,170,857 | -0.47(-1.52%) |
Aug 02, 2007 | 30.24 | 34.57 | 17.66 | 30.75 | 13,349,686 | +0.77(+2.56%) |