Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 32.68 | 33.06 | 32.53 | 32.99 | 3,373,602 | +0.45(+1.37%) |
Oct 30, 2007 | 32.68 | 32.83 | 32.41 | 32.54 | 2,624,462 | -0.14(-0.44%) |
Oct 29, 2007 | 32.52 | 32.91 | 32.42 | 32.69 | 2,948,811 | +0.14(+0.44%) |
Oct 26, 2007 | 32.75 | 32.95 | 32.29 | 32.54 | 3,183,844 | -0.19(-0.57%) |
Oct 25, 2007 | 32.65 | 32.98 | 32.40 | 32.73 | 3,566,450 | -0.16(-0.47%) |
Oct 24, 2007 | 32.68 | 33.04 | 32.20 | 32.89 | 6,297,998 | -0.12(-0.37%) |
Oct 23, 2007 | 33.65 | 34.03 | 32.23 | 33.01 | 7,012,524 | -0.66(-1.96%) |
Oct 22, 2007 | 33.24 | 33.77 | 33.10 | 33.67 | 4,569,939 | +0.16(+0.48%) |
Oct 19, 2007 | 33.91 | 34.07 | 33.20 | 33.51 | 4,766,341 | -0.68(-1.99%) |
Oct 18, 2007 | 33.65 | 34.34 | 33.52 | 34.19 | 3,744,000 | +0.31(+0.92%) |
Oct 17, 2007 | 33.66 | 33.88 | 33.33 | 33.88 | 4,002,830 | +0.52(+1.57%) |
Oct 16, 2007 | 33.50 | 33.51 | 32.95 | 33.35 | 4,401,969 | -0.22(-0.66%) |
Oct 15, 2007 | 33.65 | 33.79 | 33.52 | 33.57 | 3,206,621 | -0.10(-0.29%) |
Oct 12, 2007 | 33.59 | 33.75 | 33.49 | 33.67 | 2,734,639 | +0.21(+0.64%) |
Oct 11, 2007 | 33.74 | 33.91 | 33.37 | 33.46 | 5,433,891 | -0.05(-0.15%) |
Oct 10, 2007 | 32.93 | 33.65 | 32.74 | 33.51 | 6,474,003 | +0.51(+1.55%) |
Oct 09, 2007 | 32.41 | 33.00 | 32.40 | 33.00 | 5,927,137 | +0.61(+1.90%) |
Oct 08, 2007 | 32.60 | 32.60 | 32.15 | 32.38 | 2,654,594 | +0.32(+0.99%) |
Oct 05, 2007 | 31.71 | 32.07 | 31.65 | 32.07 | 3,602,763 | +0.60(+1.91%) |
Oct 04, 2007 | 31.25 | 31.54 | 31.10 | 31.46 | 3,307,928 | +0.35(+1.12%) |
Oct 03, 2007 | 30.97 | 31.33 | 30.86 | 31.11 | 4,130,777 | +0.22(+0.71%) |
Oct 02, 2007 | 31.19 | 31.28 | 30.60 | 30.89 | 5,199,167 | -0.36(-1.16%) |
Oct 01, 2007 | 31.26 | 31.43 | 31.05 | 31.26 | 3,265,279 | +0.14(+0.44%) |
Sep 28, 2007 | 31.40 | 31.53 | 30.93 | 31.12 | 5,710,646 | -0.18(-0.58%) |
Sep 27, 2007 | 31.12 | 31.65 | 30.99 | 31.30 | 5,782,810 | +0.33(+1.07%) |
Sep 26, 2007 | 31.06 | 31.15 | 30.88 | 30.97 | 4,389,607 | +0.14(+0.46%) |
Sep 25, 2007 | 31.05 | 31.19 | 30.68 | 30.83 | 5,215,272 | -0.59(-1.87%) |
Sep 24, 2007 | 31.94 | 31.94 | 31.15 | 31.42 | 5,454,588 | -0.61(-1.90%) |
Sep 21, 2007 | 32.91 | 32.93 | 31.98 | 32.03 | 4,372,610 | -0.57(-1.75%) |
Sep 20, 2007 | 32.87 | 32.91 | 32.51 | 32.60 | 2,240,620 | -0.28(-0.85%) |
Sep 19, 2007 | 32.53 | 33.05 | 32.43 | 32.87 | 4,215,303 | +0.64(+1.99%) |
Sep 18, 2007 | 31.46 | 32.31 | 31.26 | 32.23 | 3,651,748 | +0.68(+2.15%) |
Sep 17, 2007 | 31.78 | 31.81 | 31.33 | 31.55 | 2,194,726 | -0.28(-0.89%) |
Sep 14, 2007 | 31.99 | 32.20 | 31.70 | 31.84 | 4,531,462 | -0.28(-0.89%) |
Sep 13, 2007 | 32.80 | 32.90 | 31.92 | 32.12 | 2,732,784 | -0.39(-1.19%) |
Sep 12, 2007 | 32.69 | 32.89 | 32.35 | 32.51 | 2,453,711 | -0.40(-1.22%) |
Sep 11, 2007 | 32.78 | 32.91 | 32.34 | 32.91 | 2,795,367 | +0.33(+1.01%) |
Sep 10, 2007 | 33.02 | 33.23 | 32.47 | 32.58 | 1,557,772 | -0.36(-1.08%) |
Sep 07, 2007 | 32.98 | 33.29 | 32.84 | 32.94 | 3,823,735 | -0.67(-1.98%) |
Sep 06, 2007 | 33.19 | 33.70 | 32.87 | 33.61 | 2,607,000 | +0.57(+1.72%) |
Sep 05, 2007 | 32.97 | 33.26 | 32.88 | 33.04 | 2,145,278 | -0.34(-1.01%) |
Sep 04, 2007 | 32.99 | 33.55 | 32.71 | 33.37 | 2,422,342 | +0.41(+1.26%) |
Aug 31, 2007 | 32.80 | 33.06 | 32.51 | 32.96 | 1,936,978 | +0.49(+1.49%) |
Aug 30, 2007 | 32.21 | 32.87 | 32.14 | 32.47 | 2,436,404 | -0.06(-0.18%) |
Aug 29, 2007 | 32.24 | 32.58 | 31.96 | 32.53 | 2,695,698 | +0.39(+1.21%) |
Aug 28, 2007 | 32.32 | 32.56 | 32.13 | 32.14 | 2,404,881 | -0.37(-1.13%) |
Aug 27, 2007 | 32.80 | 32.98 | 32.51 | 32.51 | 1,584,350 | -0.38(-1.16%) |
Aug 24, 2007 | 32.65 | 32.91 | 32.49 | 32.89 | 1,838,081 | +0.30(+0.91%) |
Aug 23, 2007 | 32.65 | 32.83 | 32.31 | 32.60 | 3,454,264 | +0.12(+0.38%) |
Aug 22, 2007 | 32.23 | 32.49 | 32.06 | 32.47 | 1,670,884 | +0.47(+1.46%) |
Aug 21, 2007 | 31.56 | 32.26 | 31.55 | 32.01 | 1,872,231 | -0.05(-0.14%) |
Aug 20, 2007 | 32.75 | 32.97 | 31.92 | 32.05 | 3,161,129 | -0.54(-1.65%) |
Aug 17, 2007 | 32.71 | 33.48 | 32.16 | 32.59 | 4,243,272 | +0.69(+2.17%) |
Aug 16, 2007 | 32.42 | 32.68 | 31.14 | 31.90 | 6,941,752 | -0.78(-2.40%) |
Aug 15, 2007 | 33.07 | 33.37 | 32.23 | 32.68 | 3,202,979 | -0.39(-1.19%) |
Aug 14, 2007 | 33.89 | 33.99 | 33.04 | 33.08 | 2,264,108 | -0.65(-1.92%) |
Aug 13, 2007 | 34.04 | 34.33 | 33.63 | 33.72 | 2,985,434 | -0.21(-0.63%) |
Aug 10, 2007 | 33.63 | 34.10 | 32.93 | 33.94 | 4,320,071 | +0.16(+0.46%) |
Aug 09, 2007 | 34.36 | 34.95 | 32.36 | 33.78 | 6,433,054 | -1.03(-2.96%) |
Aug 08, 2007 | 35.55 | 35.57 | 34.42 | 34.81 | 5,583,472 | -0.68(-1.91%) |
Aug 07, 2007 | 34.73 | 35.73 | 34.56 | 35.49 | 4,230,435 | +0.36(+1.03%) |
Aug 06, 2007 | 34.28 | 35.17 | 34.23 | 35.13 | 4,147,002 | +1.13(+3.31%) |
Aug 03, 2007 | 34.15 | 34.31 | 33.98 | 34.00 | 4,439,674 | -0.31(-0.91%) |
Aug 02, 2007 | 32.98 | 34.32 | 32.98 | 34.31 | 4,006,229 | +0.75(+2.24%) |