Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 33.67 | 34.51 | 33.58 | 34.46 | 4,290,487 | +0.91(+2.71%) |
Oct 30, 2007 | 33.61 | 34.00 | 33.46 | 33.55 | 3,079,506 | -0.42(-1.24%) |
Oct 29, 2007 | 33.92 | 34.08 | 33.28 | 33.97 | 3,650,656 | +0.09(+0.25%) |
Oct 26, 2007 | 33.98 | 34.28 | 33.65 | 33.88 | 3,478,173 | +0.22(+0.65%) |
Oct 25, 2007 | 33.73 | 33.82 | 33.22 | 33.67 | 4,064,190 | +0.05(+0.16%) |
Oct 24, 2007 | 33.57 | 33.98 | 33.04 | 33.61 | 4,880,032 | -0.14(-0.41%) |
Oct 23, 2007 | 33.86 | 33.99 | 33.42 | 33.75 | 3,257,905 | +0.15(+0.45%) |
Oct 22, 2007 | 32.60 | 33.80 | 32.59 | 33.60 | 4,788,405 | +0.31(+0.93%) |
Oct 19, 2007 | 35.06 | 35.21 | 33.04 | 33.29 | 8,755,508 | -2.05(-5.80%) |
Oct 18, 2007 | 34.88 | 35.47 | 34.73 | 35.34 | 3,521,560 | +0.44(+1.27%) |
Oct 17, 2007 | 35.15 | 35.28 | 34.57 | 34.90 | 4,054,008 | +0.18(+0.53%) |
Oct 16, 2007 | 34.86 | 35.06 | 34.54 | 34.71 | 3,531,117 | -0.21(-0.60%) |
Oct 15, 2007 | 35.10 | 35.36 | 34.69 | 34.92 | 4,083,456 | -0.07(-0.21%) |
Oct 12, 2007 | 35.65 | 35.70 | 34.79 | 35.00 | 4,749,722 | -0.51(-1.43%) |
Oct 11, 2007 | 36.20 | 36.45 | 35.41 | 35.50 | 4,556,338 | -0.47(-1.30%) |
Oct 10, 2007 | 36.06 | 36.19 | 35.56 | 35.97 | 3,222,104 | -0.11(-0.31%) |
Oct 09, 2007 | 35.83 | 36.15 | 35.60 | 36.08 | 3,139,397 | +0.33(+0.92%) |
Oct 08, 2007 | 35.86 | 36.03 | 35.46 | 35.75 | 2,789,153 | -0.02(-0.06%) |
Oct 05, 2007 | 35.40 | 36.19 | 35.40 | 35.77 | 3,861,822 | +0.59(+1.69%) |
Oct 04, 2007 | 34.95 | 35.34 | 34.81 | 35.18 | 2,730,748 | +0.28(+0.81%) |
Oct 03, 2007 | 34.98 | 35.08 | 34.65 | 34.90 | 3,576,172 | -0.32(-0.90%) |
Oct 02, 2007 | 35.22 | 35.81 | 35.04 | 35.21 | 3,253,961 | -0.34(-0.95%) |
Oct 01, 2007 | 35.25 | 35.85 | 35.13 | 35.55 | 4,625,935 | +0.47(+1.33%) |
Sep 28, 2007 | 35.26 | 35.35 | 34.85 | 35.08 | 4,763,830 | -0.10(-0.28%) |
Sep 27, 2007 | 34.80 | 35.23 | 34.28 | 35.18 | 7,926,620 | +1.19(+3.49%) |
Sep 26, 2007 | 33.85 | 34.26 | 33.70 | 33.99 | 4,189,191 | +0.36(+1.08%) |
Sep 25, 2007 | 32.86 | 33.75 | 32.75 | 33.63 | 4,182,061 | +0.51(+1.53%) |
Sep 24, 2007 | 32.98 | 33.62 | 32.97 | 33.12 | 3,806,133 | +0.03(+0.10%) |
Sep 21, 2007 | 33.53 | 33.59 | 33.01 | 33.09 | 5,539,471 | -0.11(-0.32%) |
Sep 20, 2007 | 33.60 | 33.76 | 33.20 | 33.20 | 3,875,779 | -0.40(-1.20%) |
Sep 19, 2007 | 33.41 | 33.94 | 33.28 | 33.60 | 5,042,828 | +0.51(+1.55%) |
Sep 18, 2007 | 31.75 | 33.09 | 31.87 | 33.09 | 4,280,514 | +1.33(+4.19%) |
Sep 17, 2007 | 31.99 | 32.12 | 31.65 | 31.75 | 2,700,172 | -0.32(-1.01%) |
Sep 14, 2007 | 31.64 | 32.29 | 31.53 | 32.08 | 3,781,118 | +0.36(+1.14%) |
Sep 13, 2007 | 31.85 | 32.00 | 31.48 | 31.71 | 2,323,434 | +0.14(+0.44%) |
Sep 12, 2007 | 31.43 | 31.83 | 31.37 | 31.58 | 2,934,785 | +0.00(+0.00%) |
Sep 11, 2007 | 31.58 | 31.73 | 31.34 | 31.58 | 3,168,706 | +0.16(+0.52%) |
Sep 10, 2007 | 31.44 | 31.76 | 30.74 | 31.41 | 3,953,601 | +0.18(+0.57%) |
Sep 07, 2007 | 31.45 | 31.79 | 31.11 | 31.23 | 3,803,266 | -0.84(-2.61%) |
Sep 06, 2007 | 32.35 | 32.38 | 31.81 | 32.07 | 3,910,063 | -0.13(-0.39%) |
Sep 05, 2007 | 32.28 | 32.41 | 31.67 | 32.20 | 5,576,031 | -0.48(-1.47%) |
Sep 04, 2007 | 32.64 | 32.89 | 32.38 | 32.68 | 3,679,176 | +0.22(+0.69%) |
Aug 31, 2007 | 32.04 | 32.74 | 31.97 | 32.45 | 4,323,597 | +0.84(+2.65%) |
Aug 30, 2007 | 31.46 | 32.10 | 31.44 | 31.62 | 2,793,855 | -0.19(-0.60%) |
Aug 29, 2007 | 31.13 | 31.85 | 30.93 | 31.81 | 4,377,299 | +0.89(+2.88%) |
Aug 28, 2007 | 31.15 | 31.27 | 30.79 | 30.92 | 6,267,023 | -0.36(-1.14%) |
Aug 27, 2007 | 31.58 | 31.63 | 31.23 | 31.27 | 2,708,327 | -0.22(-0.71%) |
Aug 24, 2007 | 30.61 | 31.54 | 30.49 | 31.50 | 3,912,945 | +1.02(+3.35%) |
Aug 23, 2007 | 30.96 | 31.15 | 30.23 | 30.47 | 4,077,540 | -0.48(-1.55%) |
Aug 22, 2007 | 30.76 | 31.04 | 29.97 | 30.96 | 5,252,151 | +0.65(+2.13%) |
Aug 21, 2007 | 31.07 | 31.18 | 30.19 | 30.31 | 7,110,626 | -0.76(-2.44%) |
Aug 20, 2007 | 29.99 | 31.31 | 29.99 | 31.07 | 5,707,403 | +0.54(+1.77%) |
Aug 17, 2007 | 30.47 | 30.84 | 29.84 | 30.53 | 7,842,426 | +0.59(+1.96%) |
Aug 16, 2007 | 29.60 | 30.22 | 28.46 | 29.94 | 9,171,560 | -0.30(-1.00%) |
Aug 15, 2007 | 30.86 | 31.31 | 30.17 | 30.24 | 5,105,738 | -0.73(-2.36%) |
Aug 14, 2007 | 31.67 | 31.88 | 30.98 | 30.98 | 5,083,490 | -0.74(-2.33%) |
Aug 13, 2007 | 31.73 | 32.25 | 31.09 | 31.71 | 4,873,964 | +0.67(+2.17%) |
Aug 10, 2007 | 29.24 | 31.23 | 29.17 | 31.04 | 6,805,861 | +0.84(+2.77%) |
Aug 09, 2007 | 31.04 | 32.53 | 30.11 | 30.20 | 7,835,448 | -1.81(-5.66%) |
Aug 08, 2007 | 32.15 | 32.70 | 31.84 | 32.02 | 5,326,939 | +0.10(+0.31%) |
Aug 07, 2007 | 31.09 | 32.13 | 30.98 | 31.92 | 6,942,694 | +0.20(+0.64%) |
Aug 06, 2007 | 31.24 | 31.75 | 30.78 | 31.71 | 5,270,355 | +0.77(+2.49%) |
Aug 03, 2007 | 31.15 | 31.40 | 30.86 | 30.94 | 5,104,396 | -0.46(-1.47%) |
Aug 02, 2007 | 32.11 | 32.11 | 31.13 | 31.40 | 5,716,975 | -0.16(-0.50%) |