Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 31.68 | 31.85 | 30.63 | 31.24 | 3,370,024 | -0.19(-0.60%) |
Oct 30, 2007 | 31.42 | 31.67 | 31.14 | 31.43 | 1,948,031 | -0.03(-0.09%) |
Oct 29, 2007 | 31.63 | 31.83 | 31.43 | 31.46 | 2,119,095 | -0.17(-0.55%) |
Oct 26, 2007 | 31.28 | 31.67 | 30.71 | 31.63 | 2,272,977 | +0.87(+2.83%) |
Oct 25, 2007 | 30.86 | 31.40 | 30.19 | 30.76 | 2,805,888 | +0.00(+0.00%) |
Oct 24, 2007 | 31.23 | 31.23 | 29.88 | 30.76 | 3,149,841 | -0.34(-1.10%) |
Oct 23, 2007 | 31.65 | 32.17 | 30.66 | 31.10 | 2,840,997 | -0.12(-0.39%) |
Oct 22, 2007 | 30.99 | 31.55 | 30.84 | 31.22 | 3,311,160 | +0.08(+0.26%) |
Oct 19, 2007 | 31.70 | 32.26 | 31.14 | 31.14 | 4,216,377 | -0.56(-1.75%) |
Oct 18, 2007 | 32.41 | 32.62 | 31.64 | 31.70 | 3,955,972 | -1.14(-3.48%) |
Oct 17, 2007 | 33.56 | 34.44 | 32.04 | 32.84 | 5,296,990 | -0.66(-1.96%) |
Oct 16, 2007 | 34.52 | 34.75 | 33.10 | 33.50 | 3,994,219 | -1.25(-3.58%) |
Oct 15, 2007 | 35.25 | 35.25 | 34.52 | 34.75 | 1,658,493 | -0.54(-1.52%) |
Oct 12, 2007 | 35.75 | 35.95 | 35.17 | 35.28 | 2,090,734 | -0.44(-1.24%) |
Oct 11, 2007 | 36.36 | 36.48 | 35.58 | 35.72 | 1,408,546 | -0.27(-0.76%) |
Oct 10, 2007 | 36.17 | 36.35 | 35.81 | 36.00 | 1,436,634 | -0.41(-1.14%) |
Oct 09, 2007 | 36.15 | 36.41 | 35.76 | 36.41 | 1,010,096 | +0.41(+1.13%) |
Oct 08, 2007 | 36.35 | 36.41 | 35.86 | 36.00 | 1,278,717 | -0.35(-0.96%) |
Oct 05, 2007 | 36.37 | 36.73 | 36.13 | 36.35 | 1,526,573 | +0.25(+0.69%) |
Oct 04, 2007 | 35.93 | 36.47 | 35.92 | 36.10 | 1,415,269 | +0.17(+0.48%) |
Oct 03, 2007 | 36.03 | 36.39 | 35.82 | 35.93 | 1,958,937 | +0.03(+0.07%) |
Oct 02, 2007 | 35.68 | 36.12 | 35.59 | 35.90 | 1,368,955 | +0.30(+0.85%) |
Oct 01, 2007 | 34.16 | 35.75 | 34.16 | 35.60 | 3,305,035 | +1.28(+3.72%) |
Sep 28, 2007 | 34.91 | 34.95 | 34.24 | 34.32 | 2,216,039 | -0.55(-1.57%) |
Sep 27, 2007 | 35.27 | 35.28 | 34.86 | 34.87 | 1,543,604 | -0.19(-0.55%) |
Sep 26, 2007 | 35.23 | 35.64 | 34.94 | 35.07 | 3,059,122 | +0.06(+0.17%) |
Sep 25, 2007 | 35.19 | 35.23 | 34.85 | 35.01 | 2,862,511 | -0.25(-0.70%) |
Sep 24, 2007 | 35.84 | 35.92 | 35.15 | 35.25 | 1,658,643 | -0.64(-1.79%) |
Sep 21, 2007 | 36.81 | 36.83 | 35.76 | 35.90 | 2,985,467 | -0.64(-1.76%) |
Sep 20, 2007 | 37.27 | 37.28 | 36.35 | 36.54 | 1,443,228 | -0.80(-2.13%) |
Sep 19, 2007 | 37.28 | 37.86 | 37.09 | 37.34 | 1,905,004 | +0.22(+0.60%) |
Sep 18, 2007 | 36.04 | 37.12 | 35.49 | 37.12 | 2,963,506 | +1.41(+3.96%) |
Sep 17, 2007 | 35.69 | 35.96 | 35.50 | 35.70 | 1,691,511 | -0.27(-0.74%) |
Sep 14, 2007 | 35.52 | 36.06 | 35.47 | 35.97 | 1,705,704 | +0.15(+0.41%) |
Sep 13, 2007 | 36.06 | 36.12 | 35.59 | 35.82 | 1,733,492 | +0.12(+0.34%) |
Sep 12, 2007 | 36.06 | 36.06 | 35.56 | 35.70 | 2,362,767 | -0.79(-2.16%) |
Sep 11, 2007 | 35.46 | 36.79 | 35.46 | 36.49 | 2,043,498 | +0.68(+1.91%) |
Sep 10, 2007 | 36.50 | 36.50 | 35.56 | 35.81 | 1,644,001 | -0.49(-1.35%) |
Sep 07, 2007 | 35.99 | 36.70 | 35.64 | 36.30 | 2,361,571 | -0.36(-0.99%) |
Sep 06, 2007 | 37.04 | 37.04 | 36.31 | 36.66 | 1,661,929 | -0.07(-0.20%) |
Sep 05, 2007 | 37.60 | 37.60 | 36.64 | 36.73 | 2,138,367 | -1.04(-2.76%) |
Sep 04, 2007 | 37.30 | 38.01 | 37.20 | 37.78 | 1,331,605 | +0.44(+1.18%) |
Aug 31, 2007 | 37.02 | 37.92 | 37.02 | 37.34 | 2,221,135 | +0.33(+0.89%) |
Aug 30, 2007 | 37.44 | 37.62 | 36.81 | 37.01 | 1,876,319 | -0.78(-2.07%) |
Aug 29, 2007 | 37.56 | 37.88 | 36.86 | 37.79 | 2,467,347 | +0.35(+0.93%) |
Aug 28, 2007 | 38.21 | 38.29 | 37.30 | 37.44 | 2,145,837 | -1.15(-2.98%) |
Aug 27, 2007 | 39.06 | 39.16 | 38.44 | 38.59 | 1,360,290 | -0.68(-1.72%) |
Aug 24, 2007 | 38.90 | 39.37 | 38.22 | 39.27 | 1,844,945 | +0.33(+0.86%) |
Aug 23, 2007 | 39.83 | 39.83 | 38.43 | 38.94 | 3,220,474 | -0.53(-1.34%) |
Aug 22, 2007 | 39.49 | 39.79 | 38.83 | 39.46 | 3,601,744 | +0.27(+0.68%) |
Aug 21, 2007 | 38.29 | 39.47 | 38.21 | 39.20 | 2,057,256 | +0.56(+1.44%) |
Aug 20, 2007 | 39.18 | 39.80 | 38.05 | 38.64 | 2,950,333 | -0.54(-1.38%) |
Aug 17, 2007 | 38.72 | 39.66 | 37.63 | 39.18 | 4,438,055 | +1.75(+4.69%) |
Aug 16, 2007 | 34.54 | 37.63 | 34.26 | 37.43 | 4,207,114 | +2.80(+8.10%) |
Aug 15, 2007 | 34.81 | 36.04 | 34.56 | 34.63 | 1,880,054 | -0.37(-1.07%) |
Aug 14, 2007 | 35.57 | 35.74 | 34.81 | 35.00 | 1,737,675 | -0.65(-1.82%) |
Aug 13, 2007 | 36.47 | 36.70 | 35.56 | 35.65 | 2,803,348 | -0.25(-0.71%) |
Aug 10, 2007 | 35.36 | 36.51 | 34.63 | 35.90 | 3,036,413 | +0.25(+0.71%) |
Aug 09, 2007 | 36.89 | 37.15 | 35.22 | 35.65 | 3,450,327 | -1.83(-4.89%) |
Aug 08, 2007 | 36.48 | 37.86 | 36.29 | 37.48 | 3,740,273 | +1.13(+3.11%) |
Aug 07, 2007 | 35.73 | 36.80 | 35.51 | 36.35 | 2,874,657 | +0.32(+0.89%) |
Aug 06, 2007 | 34.79 | 36.10 | 33.79 | 36.03 | 3,978,678 | +2.15(+6.34%) |
Aug 03, 2007 | 34.30 | 35.43 | 33.86 | 33.88 | 2,968,490 | -1.55(-4.36%) |
Aug 02, 2007 | 35.31 | 35.92 | 35.11 | 35.43 | 2,192,087 | +0.35(+0.99%) |