Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 35.49 | 36.73 | 35.31 | 36.54 | 768,194 | +1.27(+3.61%) |
Oct 30, 2007 | 35.63 | 35.88 | 35.26 | 35.27 | 567,555 | -0.52(-1.46%) |
Oct 29, 2007 | 35.54 | 35.94 | 35.54 | 35.80 | 553,809 | +0.37(+1.04%) |
Oct 26, 2007 | 35.08 | 35.46 | 34.98 | 35.43 | 661,334 | +0.54(+1.55%) |
Oct 25, 2007 | 34.89 | 35.05 | 34.61 | 34.88 | 700,686 | +0.16(+0.47%) |
Oct 24, 2007 | 34.39 | 34.93 | 34.28 | 34.72 | 731,503 | +0.11(+0.31%) |
Oct 23, 2007 | 34.59 | 34.81 | 34.13 | 34.61 | 740,260 | +0.23(+0.66%) |
Oct 22, 2007 | 33.64 | 34.42 | 33.63 | 34.39 | 807,324 | +0.14(+0.42%) |
Oct 19, 2007 | 35.10 | 35.22 | 34.16 | 34.24 | 1,248,066 | -0.90(-2.57%) |
Oct 18, 2007 | 35.08 | 35.38 | 34.96 | 35.15 | 501,709 | -0.06(-0.18%) |
Oct 17, 2007 | 35.31 | 35.51 | 34.88 | 35.21 | 656,900 | +0.02(+0.05%) |
Oct 16, 2007 | 35.08 | 35.47 | 35.06 | 35.19 | 683,504 | +0.11(+0.31%) |
Oct 15, 2007 | 34.92 | 35.18 | 34.84 | 35.08 | 435,753 | +0.43(+1.25%) |
Oct 12, 2007 | 34.49 | 34.84 | 34.42 | 34.65 | 530,420 | +0.23(+0.68%) |
Oct 11, 2007 | 34.79 | 35.06 | 34.28 | 34.42 | 791,695 | -0.17(-0.50%) |
Oct 10, 2007 | 34.33 | 34.77 | 34.24 | 34.59 | 516,785 | +0.09(+0.26%) |
Oct 09, 2007 | 34.10 | 34.50 | 33.98 | 34.50 | 764,093 | +0.40(+1.16%) |
Oct 08, 2007 | 34.11 | 34.39 | 33.78 | 34.10 | 508,139 | -0.27(-0.79%) |
Oct 05, 2007 | 34.08 | 34.46 | 33.74 | 34.37 | 625,862 | +0.23(+0.69%) |
Oct 04, 2007 | 33.99 | 34.27 | 33.61 | 34.14 | 592,496 | +0.29(+0.85%) |
Oct 03, 2007 | 33.67 | 33.93 | 33.40 | 33.85 | 614,334 | +0.13(+0.37%) |
Oct 02, 2007 | 33.44 | 33.80 | 33.27 | 33.72 | 686,497 | +0.13(+0.38%) |
Oct 01, 2007 | 33.63 | 33.89 | 33.32 | 33.59 | 530,863 | -0.01(-0.03%) |
Sep 28, 2007 | 33.57 | 33.88 | 33.45 | 33.60 | 463,798 | +0.00(+0.00%) |
Sep 27, 2007 | 33.61 | 33.73 | 33.34 | 33.60 | 532,304 | +0.18(+0.54%) |
Sep 26, 2007 | 33.22 | 33.56 | 33.12 | 33.42 | 570,991 | +0.40(+1.20%) |
Sep 25, 2007 | 33.64 | 33.69 | 32.79 | 33.03 | 1,229,222 | -0.88(-2.61%) |
Sep 24, 2007 | 34.65 | 34.76 | 33.88 | 33.91 | 568,109 | -0.84(-2.41%) |
Sep 21, 2007 | 34.57 | 34.82 | 34.35 | 34.75 | 606,020 | +0.44(+1.29%) |
Sep 20, 2007 | 33.84 | 34.37 | 33.74 | 34.31 | 506,587 | +0.37(+1.09%) |
Sep 19, 2007 | 34.40 | 34.67 | 33.78 | 33.94 | 926,489 | -0.41(-1.18%) |
Sep 18, 2007 | 34.27 | 34.62 | 33.79 | 34.34 | 581,522 | +0.24(+0.71%) |
Sep 17, 2007 | 34.22 | 34.60 | 34.05 | 34.10 | 569,882 | -0.10(-0.29%) |
Sep 14, 2007 | 33.81 | 34.49 | 33.81 | 34.20 | 346,186 | +0.03(+0.08%) |
Sep 13, 2007 | 34.55 | 34.55 | 34.11 | 34.17 | 393,630 | -0.23(-0.66%) |
Sep 12, 2007 | 33.73 | 34.61 | 33.65 | 34.40 | 629,742 | +0.69(+2.06%) |
Sep 11, 2007 | 33.42 | 33.71 | 33.07 | 33.70 | 500,157 | +0.45(+1.36%) |
Sep 10, 2007 | 33.23 | 33.48 | 32.57 | 33.25 | 608,348 | +0.03(+0.08%) |
Sep 07, 2007 | 33.22 | 33.32 | 32.77 | 33.22 | 541,505 | -0.27(-0.81%) |
Sep 06, 2007 | 33.54 | 33.70 | 33.18 | 33.50 | 543,057 | +0.13(+0.38%) |
Sep 05, 2007 | 32.57 | 33.39 | 32.47 | 33.37 | 665,879 | +0.54(+1.65%) |
Sep 04, 2007 | 32.15 | 33.09 | 32.14 | 32.83 | 673,084 | +0.52(+1.62%) |
Aug 31, 2007 | 32.26 | 32.45 | 32.03 | 32.30 | 785,376 | +0.49(+1.53%) |
Aug 30, 2007 | 31.91 | 32.39 | 31.80 | 31.82 | 975,707 | -0.30(-0.93%) |
Aug 29, 2007 | 31.65 | 32.28 | 31.43 | 32.12 | 617,105 | +0.71(+2.27%) |
Aug 28, 2007 | 31.61 | 31.82 | 31.29 | 31.40 | 815,971 | -0.31(-0.97%) |
Aug 27, 2007 | 31.72 | 31.79 | 31.38 | 31.71 | 899,228 | +0.00(+0.00%) |
Aug 24, 2007 | 31.39 | 31.73 | 31.23 | 31.71 | 812,202 | +0.48(+1.53%) |
Aug 23, 2007 | 31.35 | 31.74 | 30.95 | 31.23 | 1,249,286 | +0.03(+0.09%) |
Aug 22, 2007 | 31.42 | 31.61 | 30.89 | 31.20 | 791,805 | -0.02(-0.06%) |
Aug 21, 2007 | 31.46 | 31.80 | 31.04 | 31.22 | 705,785 | -0.52(-1.65%) |
Aug 20, 2007 | 32.14 | 32.23 | 31.10 | 31.75 | 998,542 | -0.38(-1.18%) |
Aug 17, 2007 | 31.64 | 32.27 | 31.41 | 32.12 | 1,735,033 | +1.09(+3.52%) |
Aug 16, 2007 | 31.12 | 31.84 | 30.52 | 31.03 | 1,977,242 | -0.67(-2.11%) |
Aug 15, 2007 | 32.36 | 33.28 | 31.64 | 31.70 | 1,334,544 | -0.77(-2.36%) |
Aug 14, 2007 | 33.13 | 33.50 | 32.39 | 32.47 | 1,449,759 | -0.78(-2.33%) |
Aug 13, 2007 | 33.92 | 34.41 | 33.17 | 33.24 | 1,011,068 | -0.28(-0.83%) |
Aug 10, 2007 | 33.11 | 33.83 | 32.61 | 33.52 | 1,605,781 | -0.02(-0.05%) |
Aug 09, 2007 | 33.81 | 34.73 | 33.20 | 33.54 | 1,950,416 | -0.27(-0.80%) |
Aug 08, 2007 | 32.49 | 34.13 | 32.35 | 33.81 | 2,220,517 | +0.77(+2.32%) |
Aug 07, 2007 | 32.71 | 33.22 | 32.40 | 33.04 | 1,671,029 | +0.13(+0.38%) |
Aug 06, 2007 | 32.25 | 32.97 | 31.71 | 32.92 | 2,215,571 | +0.44(+1.36%) |
Aug 03, 2007 | 32.81 | 32.89 | 32.43 | 32.48 | 2,144,848 | -0.36(-1.10%) |
Aug 02, 2007 | 33.70 | 34.02 | 32.56 | 32.84 | 1,730,326 | -0.86(-2.54%) |