Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 35.85 | 36.32 | 35.77 | 36.23 | 2,747,065 | +0.51(+1.44%) |
Oct 30, 2007 | 36.00 | 36.35 | 35.72 | 35.72 | 2,245,745 | -0.37(-1.04%) |
Oct 29, 2007 | 35.54 | 36.29 | 35.54 | 36.09 | 2,429,267 | +0.56(+1.58%) |
Oct 26, 2007 | 35.29 | 35.58 | 34.90 | 35.53 | 2,448,312 | +0.51(+1.45%) |
Oct 25, 2007 | 34.31 | 35.17 | 34.16 | 35.02 | 3,704,883 | +0.67(+1.95%) |
Oct 24, 2007 | 33.85 | 34.43 | 33.80 | 34.35 | 2,864,027 | +0.37(+1.09%) |
Oct 23, 2007 | 34.17 | 34.37 | 33.79 | 33.98 | 2,796,889 | -0.15(-0.43%) |
Oct 22, 2007 | 33.78 | 34.22 | 33.59 | 34.13 | 2,559,503 | +0.07(+0.21%) |
Oct 19, 2007 | 34.43 | 34.85 | 33.95 | 34.05 | 3,635,437 | -0.61(-1.77%) |
Oct 18, 2007 | 34.58 | 35.09 | 34.45 | 34.67 | 2,655,304 | -0.01(-0.03%) |
Oct 17, 2007 | 35.21 | 35.31 | 34.50 | 34.68 | 2,250,554 | -0.21(-0.61%) |
Oct 16, 2007 | 34.80 | 35.22 | 34.78 | 34.89 | 2,845,175 | -0.06(-0.16%) |
Oct 15, 2007 | 35.37 | 35.64 | 34.71 | 34.95 | 3,177,593 | -0.60(-1.70%) |
Oct 12, 2007 | 35.47 | 35.84 | 35.40 | 35.55 | 2,424,202 | +0.15(+0.43%) |
Oct 11, 2007 | 35.21 | 35.64 | 34.97 | 35.40 | 3,550,409 | +0.65(+1.88%) |
Oct 10, 2007 | 34.74 | 34.93 | 34.64 | 34.75 | 1,890,242 | -0.14(-0.39%) |
Oct 09, 2007 | 34.72 | 34.94 | 34.55 | 34.88 | 2,697,433 | +0.27(+0.77%) |
Oct 08, 2007 | 34.86 | 35.02 | 34.48 | 34.62 | 1,548,206 | -0.16(-0.45%) |
Oct 05, 2007 | 34.83 | 35.14 | 34.56 | 34.77 | 3,225,318 | +0.22(+0.65%) |
Oct 04, 2007 | 33.78 | 34.77 | 33.63 | 34.55 | 2,795,543 | +0.85(+2.53%) |
Oct 03, 2007 | 33.16 | 33.76 | 33.16 | 33.70 | 1,867,735 | +0.29(+0.86%) |
Oct 02, 2007 | 33.59 | 33.64 | 33.26 | 33.41 | 2,043,947 | -0.30(-0.89%) |
Oct 01, 2007 | 33.21 | 33.71 | 32.95 | 33.71 | 2,826,515 | +0.78(+2.38%) |
Sep 28, 2007 | 33.58 | 33.76 | 32.89 | 32.93 | 3,342,070 | -0.84(-2.48%) |
Sep 27, 2007 | 34.40 | 34.40 | 33.63 | 33.76 | 2,328,080 | -0.44(-1.29%) |
Sep 26, 2007 | 34.01 | 34.32 | 33.91 | 34.20 | 3,163,742 | +0.36(+1.06%) |
Sep 25, 2007 | 33.35 | 34.05 | 33.35 | 33.85 | 2,585,473 | +0.37(+1.12%) |
Sep 24, 2007 | 33.53 | 33.76 | 33.36 | 33.47 | 2,449,245 | -0.17(-0.49%) |
Sep 21, 2007 | 33.88 | 33.88 | 33.50 | 33.64 | 4,115,596 | +0.14(+0.42%) |
Sep 20, 2007 | 33.83 | 33.91 | 33.40 | 33.50 | 2,294,992 | -0.41(-1.20%) |
Sep 19, 2007 | 33.32 | 34.05 | 33.23 | 33.90 | 3,469,620 | +0.76(+2.31%) |
Sep 18, 2007 | 32.71 | 33.23 | 32.60 | 33.14 | 3,509,241 | +0.59(+1.80%) |
Sep 17, 2007 | 32.39 | 32.61 | 32.34 | 32.55 | 3,547,331 | -0.04(-0.13%) |
Sep 14, 2007 | 32.36 | 32.68 | 32.32 | 32.59 | 3,552,140 | +0.01(+0.02%) |
Sep 13, 2007 | 32.53 | 32.82 | 32.48 | 32.59 | 3,901,294 | +0.33(+1.02%) |
Sep 12, 2007 | 32.24 | 32.37 | 32.09 | 32.26 | 4,007,868 | -0.09(-0.29%) |
Sep 11, 2007 | 32.40 | 32.49 | 32.16 | 32.35 | 5,457,195 | +0.21(+0.65%) |
Sep 10, 2007 | 32.18 | 32.27 | 31.95 | 32.15 | 4,752,539 | +0.12(+0.39%) |
Sep 07, 2007 | 32.28 | 32.51 | 31.83 | 32.02 | 3,336,107 | -0.54(-1.66%) |
Sep 06, 2007 | 32.05 | 32.56 | 31.94 | 32.56 | 3,810,110 | +0.46(+1.43%) |
Sep 05, 2007 | 32.13 | 32.24 | 31.85 | 32.10 | 2,413,493 | -0.22(-0.69%) |
Sep 04, 2007 | 31.80 | 32.34 | 31.75 | 32.33 | 4,062,886 | +0.39(+1.22%) |
Aug 31, 2007 | 32.13 | 32.18 | 31.58 | 31.94 | 2,274,985 | +0.22(+0.70%) |
Aug 30, 2007 | 31.29 | 31.90 | 31.14 | 31.71 | 3,425,175 | -0.11(-0.34%) |
Aug 29, 2007 | 30.99 | 31.86 | 30.96 | 31.82 | 4,695,789 | +0.85(+2.75%) |
Aug 28, 2007 | 31.61 | 31.91 | 30.92 | 30.97 | 5,665,726 | -0.71(-2.23%) |
Aug 27, 2007 | 32.88 | 32.89 | 31.61 | 31.68 | 3,262,236 | -1.24(-3.77%) |
Aug 24, 2007 | 32.94 | 32.98 | 32.46 | 32.92 | 4,813,328 | +0.06(+0.19%) |
Aug 23, 2007 | 33.08 | 33.17 | 32.63 | 32.86 | 3,255,311 | -0.08(-0.25%) |
Aug 22, 2007 | 32.64 | 32.97 | 32.52 | 32.94 | 4,077,122 | +0.48(+1.47%) |
Aug 21, 2007 | 32.36 | 32.67 | 32.08 | 32.46 | 3,899,946 | +0.06(+0.18%) |
Aug 20, 2007 | 32.62 | 32.78 | 31.92 | 32.41 | 23,571,862 | -0.21(-0.65%) |
Aug 17, 2007 | 33.04 | 33.13 | 31.37 | 32.62 | 5,627,498 | +1.08(+3.43%) |
Aug 16, 2007 | 31.22 | 31.75 | 30.54 | 31.54 | 5,962,388 | -0.05(-0.15%) |
Aug 15, 2007 | 32.08 | 32.82 | 31.53 | 31.58 | 4,548,205 | -0.42(-1.30%) |
Aug 14, 2007 | 32.61 | 32.62 | 31.91 | 32.00 | 3,993,806 | -0.62(-1.91%) |
Aug 13, 2007 | 31.87 | 33.13 | 31.58 | 32.62 | 5,371,205 | +1.29(+4.11%) |
Aug 10, 2007 | 31.90 | 32.23 | 30.89 | 31.34 | 16,987,952 | -0.56(-1.76%) |
Aug 09, 2007 | 33.40 | 33.08 | 31.88 | 31.90 | 5,407,371 | -1.51(-4.51%) |
Aug 08, 2007 | 33.42 | 33.89 | 32.91 | 33.40 | 6,530,969 | -0.15(-0.43%) |
Aug 07, 2007 | 32.57 | 33.82 | 32.05 | 33.55 | 5,658,183 | +0.98(+3.00%) |
Aug 06, 2007 | 31.14 | 32.59 | 30.78 | 32.57 | 5,093,690 | +1.17(+3.74%) |
Aug 03, 2007 | 32.04 | 32.84 | 31.38 | 31.40 | 24,104,346 | -1.45(-4.40%) |
Aug 02, 2007 | 33.00 | 33.52 | 32.34 | 32.84 | 24,739,266 | -0.02(-0.06%) |