Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 33.52 | 33.85 | 33.35 | 33.78 | 134,637 | +0.39(+1.15%) |
Oct 30, 2007 | 33.53 | 33.56 | 33.37 | 33.39 | 121,309 | -0.08(-0.25%) |
Oct 29, 2007 | 33.45 | 33.55 | 33.36 | 33.47 | 130,345 | +0.14(+0.41%) |
Oct 26, 2007 | 33.40 | 33.41 | 33.14 | 33.34 | 102,107 | +0.14(+0.43%) |
Oct 25, 2007 | 33.36 | 33.44 | 32.89 | 33.20 | 128,086 | -0.17(-0.50%) |
Oct 24, 2007 | 33.28 | 33.37 | 32.79 | 33.36 | 456,547 | +0.04(+0.12%) |
Oct 23, 2007 | 33.17 | 33.35 | 33.03 | 33.32 | 145,480 | +0.35(+1.05%) |
Oct 22, 2007 | 32.55 | 33.03 | 32.55 | 32.98 | 253,010 | +0.17(+0.51%) |
Oct 19, 2007 | 33.62 | 33.62 | 32.81 | 32.81 | 120,631 | -1.01(-3.00%) |
Oct 18, 2007 | 33.69 | 33.86 | 33.64 | 33.82 | 42,695 | +0.12(+0.37%) |
Oct 17, 2007 | 33.86 | 33.94 | 33.46 | 33.70 | 100,526 | +0.02(+0.05%) |
Oct 16, 2007 | 33.76 | 33.77 | 33.59 | 33.68 | 62,800 | -0.18(-0.52%) |
Oct 15, 2007 | 34.16 | 34.16 | 33.68 | 33.86 | 137,574 | -0.26(-0.75%) |
Oct 12, 2007 | 33.91 | 34.12 | 33.88 | 34.12 | 48,568 | +0.13(+0.39%) |
Oct 11, 2007 | 34.48 | 34.51 | 33.78 | 33.98 | 72,288 | -0.27(-0.80%) |
Oct 10, 2007 | 34.32 | 34.46 | 34.08 | 34.26 | 141,188 | -0.20(-0.59%) |
Oct 09, 2007 | 34.25 | 34.46 | 34.19 | 34.46 | 138,703 | +0.31(+0.92%) |
Oct 08, 2007 | 34.20 | 34.25 | 34.10 | 34.15 | 66,189 | -0.08(-0.25%) |
Oct 05, 2007 | 34.17 | 34.40 | 34.07 | 34.23 | 65,511 | +0.42(+1.23%) |
Oct 04, 2007 | 33.80 | 33.85 | 33.70 | 33.82 | 42,243 | +0.12(+0.35%) |
Oct 03, 2007 | 33.97 | 33.97 | 33.67 | 33.70 | 52,635 | -0.30(-0.89%) |
Oct 02, 2007 | 34.09 | 34.11 | 33.89 | 34.00 | 63,704 | -0.08(-0.22%) |
Oct 01, 2007 | 33.57 | 34.13 | 33.57 | 34.07 | 114,532 | +0.56(+1.68%) |
Sep 28, 2007 | 33.56 | 33.64 | 33.41 | 33.51 | 79,517 | -0.06(-0.18%) |
Sep 27, 2007 | 33.49 | 33.60 | 33.42 | 33.57 | 39,758 | +0.20(+0.60%) |
Sep 26, 2007 | 33.36 | 33.43 | 33.26 | 33.37 | 56,701 | +0.13(+0.39%) |
Sep 25, 2007 | 32.88 | 33.24 | 32.88 | 33.24 | 79,969 | +0.04(+0.13%) |
Sep 24, 2007 | 33.35 | 33.42 | 33.10 | 33.20 | 79,969 | -0.15(-0.45%) |
Sep 21, 2007 | 33.42 | 33.48 | 33.33 | 33.35 | 36,370 | +0.14(+0.43%) |
Sep 20, 2007 | 33.33 | 33.38 | 33.16 | 33.21 | 104,366 | -0.22(-0.66%) |
Sep 19, 2007 | 33.55 | 33.63 | 33.34 | 33.43 | 316,262 | +0.27(+0.80%) |
Sep 18, 2007 | 32.36 | 33.20 | 32.29 | 33.16 | 190,435 | +0.95(+2.94%) |
Sep 17, 2007 | 32.40 | 32.40 | 32.17 | 32.22 | 34,788 | -0.19(-0.60%) |
Sep 14, 2007 | 32.16 | 32.45 | 32.16 | 32.41 | 35,240 | +0.09(+0.27%) |
Sep 13, 2007 | 32.28 | 32.51 | 32.23 | 32.32 | 41,340 | +0.20(+0.63%) |
Sep 12, 2007 | 32.01 | 32.29 | 32.01 | 32.12 | 91,942 | -0.01(-0.03%) |
Sep 11, 2007 | 31.85 | 32.15 | 31.82 | 32.13 | 115,209 | +0.37(+1.16%) |
Sep 10, 2007 | 32.04 | 32.04 | 31.43 | 31.76 | 180,947 | -0.09(-0.29%) |
Sep 07, 2007 | 31.93 | 32.06 | 31.76 | 31.85 | 144,803 | -0.57(-1.76%) |
Sep 06, 2007 | 32.30 | 32.49 | 32.07 | 32.43 | 72,966 | +0.20(+0.63%) |
Sep 05, 2007 | 32.35 | 32.35 | 32.09 | 32.22 | 125,601 | -0.33(-1.02%) |
Sep 04, 2007 | 32.23 | 32.70 | 32.23 | 32.55 | 230,645 | +0.22(+0.67%) |
Aug 31, 2007 | 32.06 | 32.48 | 32.06 | 32.34 | 116,113 | +0.40(+1.25%) |
Aug 30, 2007 | 31.74 | 32.19 | 31.74 | 31.94 | 58,282 | -0.07(-0.21%) |
Aug 29, 2007 | 31.60 | 32.01 | 31.56 | 32.01 | 26,204 | +0.59(+1.89%) |
Aug 28, 2007 | 32.05 | 32.05 | 31.38 | 31.41 | 49,246 | -0.80(-2.49%) |
Aug 27, 2007 | 32.25 | 32.35 | 32.16 | 32.21 | 62,123 | -0.17(-0.53%) |
Aug 24, 2007 | 31.93 | 32.39 | 31.93 | 32.39 | 46,535 | +0.42(+1.32%) |
Aug 23, 2007 | 32.29 | 32.43 | 31.77 | 31.97 | 89,683 | -0.27(-0.84%) |
Aug 22, 2007 | 31.93 | 32.24 | 31.93 | 32.24 | 105,947 | +0.68(+2.16%) |
Aug 21, 2007 | 31.46 | 31.77 | 31.46 | 31.55 | 121,309 | +0.01(+0.04%) |
Aug 20, 2007 | 31.50 | 31.70 | 31.26 | 31.54 | 94,426 | +0.20(+0.64%) |
Aug 17, 2007 | 31.74 | 31.74 | 30.85 | 31.34 | 258,431 | +0.57(+1.84%) |
Aug 16, 2007 | 30.32 | 30.77 | 29.65 | 30.77 | 435,538 | -0.02(-0.06%) |
Aug 15, 2007 | 31.30 | 31.54 | 30.73 | 30.79 | 207,377 | -0.73(-2.30%) |
Aug 14, 2007 | 32.12 | 32.12 | 31.51 | 31.52 | 126,956 | -0.58(-1.79%) |
Aug 13, 2007 | 32.32 | 32.35 | 32.06 | 32.09 | 155,194 | +0.27(+0.85%) |
Aug 10, 2007 | 31.48 | 32.00 | 31.09 | 31.82 | 184,110 | -0.15(-0.47%) |
Aug 09, 2007 | 32.30 | 32.60 | 31.84 | 31.97 | 218,221 | -0.79(-2.40%) |
Aug 08, 2007 | 32.82 | 32.96 | 32.45 | 32.76 | 142,092 | +0.22(+0.67%) |
Aug 07, 2007 | 32.35 | 32.77 | 32.29 | 32.55 | 133,959 | +0.10(+0.30%) |
Aug 06, 2007 | 32.31 | 32.50 | 31.90 | 32.45 | 316,940 | +0.15(+0.47%) |
Aug 03, 2007 | 32.51 | 32.80 | 32.23 | 32.30 | 153,839 | -0.50(-1.54%) |
Aug 02, 2007 | 32.70 | 32.89 | 32.57 | 32.80 | 130,345 | +0.25(+0.76%) |