Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 32.79 | 34.32 | 32.67 | 33.95 | 1,071,688 | +1.43(+4.39%) |
Oct 30, 2007 | 32.79 | 32.87 | 32.10 | 32.52 | 652,625 | -0.53(-1.60%) |
Oct 29, 2007 | 32.58 | 33.23 | 32.33 | 33.05 | 298,702 | +0.36(+1.11%) |
Oct 26, 2007 | 32.93 | 33.22 | 31.84 | 32.69 | 2,882,208 | +0.05(+0.15%) |
Oct 25, 2007 | 33.58 | 33.66 | 32.49 | 32.64 | 654,568 | -1.02(-3.02%) |
Oct 24, 2007 | 34.18 | 34.20 | 33.25 | 33.66 | 810,311 | -0.22(-0.63%) |
Oct 23, 2007 | 33.25 | 34.29 | 32.84 | 33.87 | 556,398 | +1.21(+3.71%) |
Oct 22, 2007 | 31.79 | 32.90 | 31.63 | 32.66 | 697,926 | +0.59(+1.83%) |
Oct 19, 2007 | 32.76 | 33.41 | 31.98 | 32.08 | 1,033,545 | -1.16(-3.50%) |
Oct 18, 2007 | 33.25 | 33.69 | 33.07 | 33.24 | 1,418,248 | -0.08(-0.23%) |
Oct 17, 2007 | 33.92 | 34.57 | 33.15 | 33.32 | 1,003,889 | -0.42(-1.25%) |
Oct 16, 2007 | 31.97 | 33.94 | 31.79 | 33.74 | 1,503,738 | +1.08(+3.29%) |
Oct 15, 2007 | 34.42 | 34.42 | 32.59 | 32.66 | 1,240,827 | -1.83(-5.30%) |
Oct 12, 2007 | 34.03 | 34.67 | 33.88 | 34.49 | 2,039,991 | +0.36(+1.06%) |
Oct 11, 2007 | 35.98 | 35.99 | 34.09 | 34.13 | 2,285,109 | -1.00(-2.84%) |
Oct 10, 2007 | 37.16 | 37.38 | 34.04 | 35.13 | 3,881,803 | -2.39(-6.36%) |
Oct 09, 2007 | 36.92 | 37.54 | 36.18 | 37.51 | 731,263 | +1.33(+3.68%) |
Oct 08, 2007 | 35.57 | 36.43 | 35.57 | 36.18 | 362,615 | +0.32(+0.90%) |
Oct 05, 2007 | 35.95 | 36.53 | 34.35 | 35.86 | 1,624,917 | -0.05(-0.14%) |
Oct 04, 2007 | 36.57 | 36.68 | 35.72 | 35.91 | 820,332 | -0.60(-1.63%) |
Oct 03, 2007 | 36.58 | 37.27 | 36.32 | 36.50 | 475,817 | -0.30(-0.82%) |
Oct 02, 2007 | 37.58 | 37.65 | 36.33 | 36.81 | 709,584 | -0.52(-1.39%) |
Oct 01, 2007 | 37.75 | 38.08 | 36.94 | 37.33 | 1,092,549 | -0.75(-1.98%) |
Sep 28, 2007 | 36.88 | 38.08 | 36.58 | 38.08 | 708,664 | +0.98(+2.64%) |
Sep 27, 2007 | 36.72 | 37.89 | 36.70 | 37.10 | 948,873 | +0.14(+0.37%) |
Sep 26, 2007 | 36.67 | 37.65 | 36.67 | 36.96 | 595,359 | +0.28(+0.77%) |
Sep 25, 2007 | 36.48 | 37.02 | 36.11 | 36.68 | 855,816 | -0.10(-0.27%) |
Sep 24, 2007 | 34.72 | 36.93 | 34.45 | 36.78 | 1,282,344 | +2.31(+6.70%) |
Sep 21, 2007 | 34.36 | 34.61 | 34.00 | 34.47 | 811,947 | +0.35(+1.03%) |
Sep 20, 2007 | 34.01 | 35.19 | 33.93 | 34.12 | 1,234,487 | +0.13(+0.37%) |
Sep 19, 2007 | 34.65 | 35.00 | 33.75 | 33.99 | 1,245,019 | -0.24(-0.71%) |
Sep 18, 2007 | 33.55 | 34.32 | 33.43 | 34.24 | 674,918 | +0.85(+2.55%) |
Sep 17, 2007 | 34.08 | 34.23 | 33.15 | 33.39 | 407,916 | -0.82(-2.40%) |
Sep 14, 2007 | 33.26 | 34.39 | 33.05 | 34.21 | 637,082 | +0.53(+1.57%) |
Sep 13, 2007 | 34.21 | 34.57 | 33.07 | 33.68 | 1,169,142 | -0.44(-1.29%) |
Sep 12, 2007 | 34.62 | 34.62 | 33.91 | 34.12 | 567,340 | -0.82(-2.35%) |
Sep 11, 2007 | 35.20 | 35.63 | 33.98 | 34.94 | 645,058 | -0.15(-0.42%) |
Sep 10, 2007 | 35.20 | 35.41 | 34.28 | 35.09 | 538,196 | -0.38(-1.08%) |
Sep 07, 2007 | 35.29 | 35.67 | 34.98 | 35.47 | 410,779 | -0.23(-0.66%) |
Sep 06, 2007 | 35.20 | 35.94 | 35.17 | 35.70 | 486,350 | +1.00(+2.87%) |
Sep 05, 2007 | 35.20 | 35.73 | 34.61 | 34.71 | 820,025 | -0.68(-1.93%) |
Sep 04, 2007 | 34.92 | 35.60 | 34.54 | 35.39 | 736,990 | +0.43(+1.23%) |
Aug 31, 2007 | 35.11 | 35.65 | 34.62 | 34.96 | 492,792 | +0.08(+0.22%) |
Aug 30, 2007 | 34.40 | 35.20 | 34.25 | 34.88 | 332,243 | +0.23(+0.65%) |
Aug 29, 2007 | 33.64 | 34.86 | 33.64 | 34.66 | 658,249 | +1.16(+3.47%) |
Aug 28, 2007 | 34.72 | 35.01 | 33.32 | 33.49 | 622,152 | -1.57(-4.49%) |
Aug 27, 2007 | 35.20 | 35.41 | 34.55 | 35.07 | 617,857 | +0.36(+1.04%) |
Aug 24, 2007 | 35.02 | 35.14 | 34.44 | 34.71 | 327,335 | -0.27(-0.78%) |
Aug 23, 2007 | 36.16 | 36.65 | 33.81 | 34.98 | 807,140 | -0.74(-2.08%) |
Aug 22, 2007 | 35.18 | 35.82 | 34.96 | 35.72 | 599,041 | +0.49(+1.39%) |
Aug 21, 2007 | 34.83 | 35.38 | 34.72 | 35.23 | 414,154 | +0.25(+0.73%) |
Aug 20, 2007 | 34.03 | 35.35 | 33.27 | 34.98 | 488,190 | +1.14(+3.38%) |
Aug 17, 2007 | 33.25 | 34.73 | 32.31 | 33.84 | 1,335,418 | +2.22(+7.02%) |
Aug 16, 2007 | 32.52 | 33.07 | 29.73 | 31.62 | 2,796,309 | -1.82(-5.44%) |
Aug 15, 2007 | 35.19 | 35.27 | 33.30 | 33.43 | 496,816 | -1.75(-4.97%) |
Aug 14, 2007 | 35.54 | 35.89 | 34.62 | 35.18 | 783,628 | -0.13(-0.36%) |
Aug 13, 2007 | 35.45 | 35.76 | 34.32 | 35.31 | 1,134,374 | +1.17(+3.44%) |
Aug 10, 2007 | 34.39 | 37.27 | 32.57 | 34.14 | 1,536,035 | -1.33(-3.75%) |
Aug 09, 2007 | 36.92 | 36.12 | 34.74 | 35.47 | 1,571,330 | -1.45(-3.92%) |
Aug 08, 2007 | 35.70 | 37.06 | 34.08 | 36.92 | 1,486,149 | +1.16(+3.25%) |
Aug 07, 2007 | 35.54 | 36.08 | 34.28 | 35.75 | 1,140,714 | +0.22(+0.61%) |
Aug 06, 2007 | 35.36 | 35.96 | 34.52 | 35.54 | 927,603 | +0.17(+0.47%) |
Aug 03, 2007 | 35.91 | 36.57 | 35.21 | 35.37 | 569,159 | -1.20(-3.29%) |
Aug 02, 2007 | 36.73 | 36.86 | 36.24 | 36.57 | 829,229 | -0.14(-0.37%) |