Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 33.51 | 33.66 | 33.51 | 33.55 | 4,127,440 | +0.26(+0.77%) |
Oct 30, 2007 | 33.23 | 33.43 | 33.19 | 33.30 | 1,958,246 | +0.07(+0.21%) |
Oct 29, 2007 | 33.30 | 33.46 | 33.19 | 33.23 | 697,248 | +0.09(+0.27%) |
Oct 26, 2007 | 33.50 | 33.50 | 33.14 | 33.14 | 645,275 | -0.16(-0.47%) |
Oct 25, 2007 | 33.36 | 33.41 | 33.09 | 33.30 | 868,859 | -0.06(-0.18%) |
Oct 24, 2007 | 33.15 | 33.36 | 33.10 | 33.35 | 834,517 | +0.16(+0.47%) |
Oct 23, 2007 | 33.36 | 33.36 | 33.12 | 33.20 | 636,511 | +0.02(+0.06%) |
Oct 22, 2007 | 33.01 | 33.26 | 33.01 | 33.18 | 973,110 | +0.15(+0.45%) |
Oct 19, 2007 | 32.99 | 33.12 | 32.68 | 33.03 | 2,654,883 | +0.05(+0.15%) |
Oct 18, 2007 | 33.12 | 33.24 | 32.97 | 32.98 | 1,306,550 | -0.27(-0.83%) |
Oct 17, 2007 | 33.39 | 33.39 | 33.07 | 33.26 | 943,150 | -0.05(-0.15%) |
Oct 16, 2007 | 33.17 | 33.43 | 33.17 | 33.30 | 912,985 | +0.12(+0.35%) |
Oct 15, 2007 | 33.22 | 33.24 | 33.07 | 33.19 | 1,086,737 | +0.04(+0.12%) |
Oct 12, 2007 | 33.12 | 33.17 | 33.03 | 33.15 | 556,310 | +0.03(+0.09%) |
Oct 11, 2007 | 33.15 | 33.29 | 33.12 | 33.12 | 2,637,559 | +0.00(+0.00%) |
Oct 10, 2007 | 32.73 | 33.16 | 32.68 | 33.12 | 2,196,811 | +0.38(+1.17%) |
Oct 09, 2007 | 32.72 | 32.74 | 32.49 | 32.74 | 543,266 | +0.26(+0.79%) |
Oct 08, 2007 | 32.75 | 32.76 | 32.36 | 32.48 | 747,794 | -0.14(-0.42%) |
Oct 05, 2007 | 32.49 | 32.85 | 32.43 | 32.62 | 914,717 | +0.28(+0.88%) |
Oct 04, 2007 | 31.14 | 32.62 | 31.11 | 32.33 | 3,734,814 | +1.57(+5.10%) |
Oct 03, 2007 | 31.11 | 31.33 | 30.68 | 30.76 | 1,799,577 | -0.45(-1.45%) |
Oct 02, 2007 | 31.35 | 31.44 | 30.87 | 31.21 | 1,456,048 | -0.03(-0.09%) |
Oct 01, 2007 | 31.65 | 31.65 | 30.91 | 31.24 | 1,131,270 | -0.32(-1.03%) |
Sep 28, 2007 | 31.25 | 31.98 | 31.25 | 31.57 | 2,052,000 | +0.41(+1.32%) |
Sep 27, 2007 | 30.22 | 31.16 | 30.12 | 31.16 | 1,457,373 | +1.04(+3.45%) |
Sep 26, 2007 | 30.26 | 30.48 | 30.04 | 30.12 | 979,836 | -0.11(-0.36%) |
Sep 25, 2007 | 30.27 | 30.38 | 29.87 | 30.22 | 1,004,045 | -0.08(-0.26%) |
Sep 24, 2007 | 30.91 | 30.91 | 30.24 | 30.30 | 2,251,229 | -0.56(-1.81%) |
Sep 21, 2007 | 31.79 | 31.99 | 30.85 | 30.86 | 1,995,544 | -0.95(-2.99%) |
Sep 20, 2007 | 31.30 | 31.99 | 31.15 | 31.81 | 3,154,228 | +0.69(+2.21%) |
Sep 19, 2007 | 30.67 | 31.49 | 30.57 | 31.13 | 1,521,778 | +0.52(+1.70%) |
Sep 18, 2007 | 30.52 | 30.81 | 30.42 | 30.61 | 729,654 | +0.24(+0.78%) |
Sep 17, 2007 | 30.22 | 30.78 | 30.22 | 30.37 | 1,088,877 | +0.04(+0.13%) |
Sep 14, 2007 | 30.47 | 30.94 | 30.21 | 30.33 | 2,555,523 | -0.29(-0.96%) |
Sep 13, 2007 | 31.46 | 31.47 | 30.55 | 30.63 | 2,961,419 | -0.73(-2.32%) |
Sep 12, 2007 | 31.87 | 31.89 | 31.26 | 31.35 | 1,656,907 | -0.55(-1.72%) |
Sep 11, 2007 | 32.11 | 32.11 | 31.70 | 31.90 | 1,412,635 | +0.00(+0.00%) |
Sep 10, 2007 | 32.14 | 32.14 | 31.79 | 31.90 | 682,471 | +0.01(+0.03%) |
Sep 07, 2007 | 31.70 | 31.94 | 31.70 | 31.89 | 1,276,386 | -0.12(-0.37%) |
Sep 06, 2007 | 31.94 | 32.11 | 31.87 | 32.01 | 1,313,072 | +0.18(+0.56%) |
Sep 05, 2007 | 31.74 | 31.94 | 31.67 | 31.83 | 882,413 | -0.12(-0.37%) |
Sep 04, 2007 | 31.65 | 32.08 | 31.42 | 31.95 | 1,666,894 | -0.04(-0.12%) |
Aug 31, 2007 | 31.99 | 32.25 | 31.76 | 31.99 | 1,834,938 | +0.27(+0.87%) |
Aug 30, 2007 | 31.60 | 31.82 | 31.60 | 31.72 | 667,083 | -0.01(-0.03%) |
Aug 29, 2007 | 31.69 | 31.73 | 31.55 | 31.73 | 980,142 | +0.28(+0.91%) |
Aug 28, 2007 | 31.58 | 31.87 | 31.40 | 31.44 | 1,027,631 | -0.19(-0.59%) |
Aug 27, 2007 | 32.03 | 32.20 | 31.54 | 31.63 | 764,815 | -0.41(-1.29%) |
Aug 24, 2007 | 31.74 | 32.15 | 31.65 | 32.04 | 759,003 | +0.35(+1.12%) |
Aug 23, 2007 | 31.72 | 31.79 | 31.45 | 31.69 | 663,313 | +0.00(+0.00%) |
Aug 22, 2007 | 31.70 | 31.90 | 31.54 | 31.69 | 1,235,827 | +0.09(+0.28%) |
Aug 21, 2007 | 30.39 | 31.81 | 30.20 | 31.60 | 2,567,854 | +1.21(+3.97%) |
Aug 20, 2007 | 29.94 | 30.42 | 29.63 | 30.39 | 838,185 | +0.46(+1.54%) |
Aug 17, 2007 | 29.53 | 30.47 | 29.19 | 29.93 | 1,312,155 | +0.39(+1.33%) |
Aug 16, 2007 | 29.59 | 29.78 | 28.53 | 29.54 | 1,128,111 | -0.29(-0.99%) |
Aug 15, 2007 | 29.84 | 30.17 | 29.41 | 29.83 | 1,198,936 | -0.10(-0.33%) |
Aug 14, 2007 | 30.45 | 30.58 | 29.74 | 29.93 | 1,221,560 | -0.58(-1.90%) |
Aug 13, 2007 | 30.88 | 31.20 | 30.42 | 30.51 | 649,759 | -0.07(-0.22%) |
Aug 10, 2007 | 30.22 | 30.79 | 28.02 | 30.58 | 2,153,092 | +0.06(+0.19%) |
Aug 09, 2007 | 30.94 | 31.87 | 30.37 | 30.52 | 2,143,441 | -0.63(-2.02%) |
Aug 08, 2007 | 31.11 | 31.50 | 31.01 | 31.15 | 1,328,053 | +0.16(+0.51%) |
Aug 07, 2007 | 30.58 | 31.42 | 30.11 | 30.99 | 1,369,019 | +0.54(+1.77%) |
Aug 06, 2007 | 31.11 | 31.30 | 30.16 | 30.45 | 2,653,697 | -0.77(-2.45%) |
Aug 03, 2007 | 31.13 | 31.33 | 31.09 | 31.21 | 3,255,931 | -0.06(-0.19%) |
Aug 02, 2007 | 30.91 | 31.35 | 30.81 | 31.27 | 4,181,966 | +0.07(+0.22%) |