Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 33.91 | 34.35 | 33.83 | 34.19 | 379,478 | +0.46(+1.36%) |
Oct 30, 2007 | 33.74 | 33.83 | 33.72 | 33.73 | 192,954 | -0.25(-0.73%) |
Oct 29, 2007 | 33.76 | 33.99 | 33.76 | 33.98 | 207,503 | +0.31(+0.91%) |
Oct 26, 2007 | 33.47 | 33.71 | 33.43 | 33.68 | 121,745 | +0.62(+1.88%) |
Oct 25, 2007 | 32.96 | 33.09 | 32.83 | 33.05 | 785,602 | +0.12(+0.36%) |
Oct 24, 2007 | 32.90 | 32.95 | 32.47 | 32.94 | 302,449 | -0.10(-0.32%) |
Oct 23, 2007 | 32.96 | 33.05 | 32.76 | 33.04 | 625,265 | +0.54(+1.65%) |
Oct 22, 2007 | 32.36 | 32.52 | 32.25 | 32.51 | 755,280 | -0.11(-0.34%) |
Oct 19, 2007 | 33.13 | 33.14 | 32.60 | 32.62 | 559,875 | -0.70(-2.10%) |
Oct 18, 2007 | 33.21 | 33.38 | 33.17 | 33.32 | 252,832 | +0.08(+0.24%) |
Oct 17, 2007 | 33.33 | 33.35 | 33.02 | 33.24 | 407,961 | +0.34(+1.03%) |
Oct 16, 2007 | 33.02 | 33.05 | 32.85 | 32.90 | 729,247 | -0.46(-1.37%) |
Oct 15, 2007 | 33.64 | 33.64 | 33.26 | 33.36 | 458,650 | -0.29(-0.85%) |
Oct 12, 2007 | 33.50 | 33.71 | 33.45 | 33.64 | 276,262 | +0.10(+0.29%) |
Oct 11, 2007 | 33.75 | 33.90 | 33.49 | 33.54 | 235,833 | +0.16(+0.49%) |
Oct 10, 2007 | 33.33 | 33.43 | 33.25 | 33.38 | 310,412 | -0.10(-0.29%) |
Oct 09, 2007 | 33.15 | 33.48 | 33.15 | 33.48 | 280,550 | +0.41(+1.24%) |
Oct 08, 2007 | 33.17 | 33.17 | 33.01 | 33.07 | 375,496 | -0.32(-0.96%) |
Oct 05, 2007 | 33.21 | 33.47 | 33.21 | 33.39 | 621,437 | +0.32(+0.97%) |
Oct 04, 2007 | 33.05 | 33.12 | 32.92 | 33.07 | 483,306 | +0.14(+0.44%) |
Oct 03, 2007 | 33.05 | 33.07 | 32.90 | 32.92 | 889,889 | -0.18(-0.55%) |
Oct 02, 2007 | 33.15 | 33.16 | 32.96 | 33.11 | 574,270 | -0.10(-0.31%) |
Oct 01, 2007 | 32.74 | 33.24 | 32.74 | 33.21 | 980,088 | +0.47(+1.44%) |
Sep 28, 2007 | 32.74 | 32.85 | 32.58 | 32.74 | 395,098 | +0.05(+0.14%) |
Sep 27, 2007 | 32.69 | 32.70 | 32.54 | 32.70 | 293,873 | +0.39(+1.19%) |
Sep 26, 2007 | 32.35 | 32.38 | 32.22 | 32.31 | 143,950 | +0.12(+0.37%) |
Sep 25, 2007 | 31.96 | 32.19 | 31.93 | 32.19 | 85,910 | +0.16(+0.49%) |
Sep 24, 2007 | 32.22 | 32.22 | 32.00 | 32.04 | 253,291 | -0.03(-0.10%) |
Sep 21, 2007 | 32.08 | 32.17 | 31.99 | 32.07 | 325,879 | +0.23(+0.72%) |
Sep 20, 2007 | 31.93 | 32.06 | 31.83 | 31.84 | 579,783 | -0.07(-0.20%) |
Sep 19, 2007 | 31.89 | 32.08 | 31.85 | 31.91 | 176,186 | +0.33(+1.05%) |
Sep 18, 2007 | 30.77 | 31.66 | 30.73 | 31.57 | 225,420 | +0.97(+3.18%) |
Sep 17, 2007 | 30.78 | 30.82 | 30.50 | 30.60 | 152,220 | -0.44(-1.41%) |
Sep 14, 2007 | 30.87 | 31.10 | 30.84 | 31.04 | 252,219 | -0.14(-0.46%) |
Sep 13, 2007 | 31.17 | 31.29 | 31.12 | 31.18 | 210,872 | +0.17(+0.55%) |
Sep 12, 2007 | 30.89 | 31.13 | 30.85 | 31.01 | 86,064 | -0.03(-0.08%) |
Sep 11, 2007 | 30.80 | 31.04 | 30.80 | 31.04 | 1,050,379 | +0.55(+1.80%) |
Sep 10, 2007 | 30.69 | 30.72 | 30.27 | 30.49 | 270,749 | -0.12(-0.41%) |
Sep 07, 2007 | 30.70 | 30.74 | 30.52 | 30.61 | 301,989 | -0.43(-1.39%) |
Sep 06, 2007 | 30.95 | 31.12 | 30.82 | 31.04 | 425,725 | +0.18(+0.59%) |
Sep 05, 2007 | 30.92 | 30.96 | 30.78 | 30.86 | 138,743 | -0.54(-1.73%) |
Sep 04, 2007 | 31.10 | 31.46 | 31.00 | 31.40 | 209,340 | +0.15(+0.48%) |
Aug 31, 2007 | 31.19 | 31.33 | 31.04 | 31.25 | 1,048,847 | +0.69(+2.27%) |
Aug 30, 2007 | 30.32 | 30.78 | 30.32 | 30.56 | 265,389 | -0.22(-0.72%) |
Aug 29, 2007 | 30.40 | 30.79 | 30.28 | 30.78 | 271,668 | +0.80(+2.66%) |
Aug 28, 2007 | 30.53 | 30.53 | 29.97 | 29.99 | 392,188 | -0.75(-2.44%) |
Aug 27, 2007 | 30.89 | 30.89 | 30.74 | 30.74 | 170,290 | -0.31(-0.99%) |
Aug 24, 2007 | 30.57 | 31.04 | 30.55 | 31.04 | 172,587 | +0.49(+1.60%) |
Aug 23, 2007 | 30.66 | 30.70 | 30.36 | 30.55 | 504,745 | +0.13(+0.43%) |
Aug 22, 2007 | 30.16 | 30.42 | 30.16 | 30.42 | 148,238 | +0.74(+2.51%) |
Aug 21, 2007 | 29.60 | 29.80 | 29.60 | 29.68 | 63,093 | -0.01(-0.02%) |
Aug 20, 2007 | 29.80 | 29.80 | 29.39 | 29.69 | 1,029,399 | +0.04(+0.13%) |
Aug 17, 2007 | 29.84 | 29.84 | 29.31 | 29.65 | 617,455 | +0.41(+1.41%) |
Aug 16, 2007 | 29.21 | 29.25 | 28.53 | 29.23 | 845,326 | -0.14(-0.47%) |
Aug 15, 2007 | 29.71 | 30.03 | 29.37 | 29.37 | 529,554 | -0.71(-2.37%) |
Aug 14, 2007 | 30.63 | 30.63 | 30.07 | 30.08 | 98,315 | -0.39(-1.29%) |
Aug 13, 2007 | 30.71 | 30.76 | 30.48 | 30.48 | 204,746 | +0.05(+0.17%) |
Aug 10, 2007 | 30.85 | 30.85 | 30.16 | 30.42 | 446,093 | -0.41(-1.33%) |
Aug 09, 2007 | 30.99 | 31.25 | 30.82 | 30.83 | 299,845 | -0.95(-3.00%) |
Aug 08, 2007 | 31.61 | 31.93 | 31.59 | 31.79 | 210,872 | +0.47(+1.50%) |
Aug 07, 2007 | 30.95 | 31.50 | 30.95 | 31.32 | 296,936 | +0.05(+0.15%) |
Aug 06, 2007 | 30.88 | 31.28 | 30.85 | 31.27 | 355,435 | +0.42(+1.38%) |
Aug 03, 2007 | 30.93 | 31.32 | 30.85 | 30.85 | 423,735 | -0.47(-1.50%) |
Aug 02, 2007 | 31.29 | 31.44 | 31.12 | 31.32 | 385,603 | -0.09(-0.29%) |