Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 33.67 | 34.51 | 33.57 | 34.45 | 4,290,919 | +0.91(+2.71%) |
Oct 30, 2007 | 33.60 | 34.00 | 33.46 | 33.54 | 3,079,816 | -0.42(-1.24%) |
Oct 29, 2007 | 33.92 | 34.08 | 33.27 | 33.97 | 3,651,024 | +0.09(+0.25%) |
Oct 26, 2007 | 33.98 | 34.27 | 33.65 | 33.88 | 3,478,524 | +0.22(+0.65%) |
Oct 25, 2007 | 33.73 | 33.81 | 33.22 | 33.66 | 4,064,599 | +0.05(+0.16%) |
Oct 24, 2007 | 33.57 | 33.98 | 33.04 | 33.61 | 4,880,523 | -0.14(-0.41%) |
Oct 23, 2007 | 33.85 | 33.98 | 33.42 | 33.75 | 3,258,233 | +0.15(+0.45%) |
Oct 22, 2007 | 32.60 | 33.79 | 32.59 | 33.60 | 4,788,887 | +0.31(+0.93%) |
Oct 19, 2007 | 35.05 | 35.20 | 33.04 | 33.29 | 8,756,389 | -2.05(-5.80%) |
Oct 18, 2007 | 34.88 | 35.47 | 34.72 | 35.34 | 3,521,914 | +0.44(+1.27%) |
Oct 17, 2007 | 35.14 | 35.28 | 34.57 | 34.89 | 4,054,416 | +0.18(+0.53%) |
Oct 16, 2007 | 34.86 | 35.05 | 34.54 | 34.71 | 3,531,472 | -0.21(-0.60%) |
Oct 15, 2007 | 35.09 | 35.36 | 34.68 | 34.92 | 4,083,867 | -0.07(-0.21%) |
Oct 12, 2007 | 35.65 | 35.70 | 34.79 | 34.99 | 4,750,200 | -0.51(-1.43%) |
Oct 11, 2007 | 36.19 | 36.45 | 35.40 | 35.50 | 4,556,796 | -0.47(-1.30%) |
Oct 10, 2007 | 36.06 | 36.19 | 35.56 | 35.97 | 3,222,428 | -0.11(-0.31%) |
Oct 09, 2007 | 35.82 | 36.15 | 35.59 | 36.08 | 3,139,713 | +0.33(+0.92%) |
Oct 08, 2007 | 35.86 | 36.02 | 35.45 | 35.75 | 2,789,434 | -0.02(-0.06%) |
Oct 05, 2007 | 35.40 | 36.19 | 35.40 | 35.77 | 3,862,211 | +0.59(+1.69%) |
Oct 04, 2007 | 34.95 | 35.34 | 34.81 | 35.18 | 2,731,023 | +0.28(+0.81%) |
Oct 03, 2007 | 34.97 | 35.08 | 34.64 | 34.89 | 3,576,531 | -0.32(-0.90%) |
Oct 02, 2007 | 35.22 | 35.80 | 35.03 | 35.21 | 3,254,289 | -0.34(-0.95%) |
Oct 01, 2007 | 35.24 | 35.84 | 35.12 | 35.55 | 4,626,400 | +0.47(+1.33%) |
Sep 28, 2007 | 35.26 | 35.34 | 34.85 | 35.08 | 4,764,309 | -0.10(-0.28%) |
Sep 27, 2007 | 34.80 | 35.22 | 34.27 | 35.18 | 7,927,417 | +1.19(+3.49%) |
Sep 26, 2007 | 33.85 | 34.26 | 33.70 | 33.99 | 4,189,612 | +0.36(+1.08%) |
Sep 25, 2007 | 32.86 | 33.75 | 32.75 | 33.63 | 4,182,482 | +0.51(+1.53%) |
Sep 24, 2007 | 32.98 | 33.62 | 32.97 | 33.12 | 3,806,516 | +0.03(+0.10%) |
Sep 21, 2007 | 33.52 | 33.58 | 33.00 | 33.09 | 5,540,028 | -0.11(-0.32%) |
Sep 20, 2007 | 33.60 | 33.75 | 33.19 | 33.19 | 3,876,169 | -0.40(-1.20%) |
Sep 19, 2007 | 33.40 | 33.93 | 33.28 | 33.60 | 5,043,336 | +0.51(+1.55%) |
Sep 18, 2007 | 31.75 | 33.08 | 31.86 | 33.08 | 4,280,945 | +1.33(+4.19%) |
Sep 17, 2007 | 31.99 | 32.11 | 31.64 | 31.75 | 2,700,444 | -0.32(-1.01%) |
Sep 14, 2007 | 31.64 | 32.28 | 31.53 | 32.07 | 3,781,499 | +0.36(+1.14%) |
Sep 13, 2007 | 31.84 | 32.00 | 31.47 | 31.71 | 2,323,668 | +0.14(+0.44%) |
Sep 12, 2007 | 31.43 | 31.82 | 31.37 | 31.57 | 2,935,080 | +0.00(+0.00%) |
Sep 11, 2007 | 31.58 | 31.73 | 31.34 | 31.57 | 3,169,025 | +0.16(+0.52%) |
Sep 10, 2007 | 31.43 | 31.76 | 30.74 | 31.41 | 3,953,999 | +0.18(+0.57%) |
Sep 07, 2007 | 31.45 | 31.78 | 31.11 | 31.23 | 3,803,649 | -0.84(-2.61%) |
Sep 06, 2007 | 32.34 | 32.38 | 31.81 | 32.07 | 3,910,456 | -0.13(-0.39%) |
Sep 05, 2007 | 32.28 | 32.41 | 31.67 | 32.19 | 5,576,592 | -0.48(-1.47%) |
Sep 04, 2007 | 32.64 | 32.88 | 32.38 | 32.67 | 3,679,546 | +0.22(+0.69%) |
Aug 31, 2007 | 32.03 | 32.73 | 31.97 | 32.45 | 4,324,032 | +0.84(+2.65%) |
Aug 30, 2007 | 31.46 | 32.09 | 31.43 | 31.61 | 2,794,137 | -0.19(-0.60%) |
Aug 29, 2007 | 31.12 | 31.84 | 30.93 | 31.80 | 4,377,739 | +0.89(+2.88%) |
Aug 28, 2007 | 31.14 | 31.26 | 30.79 | 30.91 | 6,267,654 | -0.36(-1.14%) |
Aug 27, 2007 | 31.57 | 31.63 | 31.22 | 31.27 | 2,708,600 | -0.22(-0.71%) |
Aug 24, 2007 | 30.61 | 31.54 | 30.48 | 31.49 | 3,913,339 | +1.02(+3.35%) |
Aug 23, 2007 | 30.95 | 31.15 | 30.23 | 30.47 | 4,077,950 | -0.48(-1.55%) |
Aug 22, 2007 | 30.76 | 31.03 | 29.96 | 30.95 | 5,252,680 | +0.65(+2.13%) |
Aug 21, 2007 | 31.06 | 31.18 | 30.19 | 30.31 | 7,111,342 | -0.76(-2.44%) |
Aug 20, 2007 | 29.98 | 31.31 | 29.98 | 31.06 | 5,707,977 | +0.54(+1.77%) |
Aug 17, 2007 | 30.46 | 30.84 | 29.84 | 30.52 | 7,843,215 | +0.59(+1.96%) |
Aug 16, 2007 | 29.60 | 30.22 | 28.46 | 29.94 | 9,172,483 | -0.30(-1.00%) |
Aug 15, 2007 | 30.85 | 31.31 | 30.17 | 30.24 | 5,106,252 | -0.73(-2.36%) |
Aug 14, 2007 | 31.67 | 31.88 | 30.97 | 30.97 | 5,084,002 | -0.74(-2.33%) |
Aug 13, 2007 | 31.72 | 32.25 | 31.08 | 31.71 | 4,874,454 | +0.67(+2.17%) |
Aug 10, 2007 | 29.23 | 31.23 | 29.17 | 31.04 | 6,806,546 | +0.84(+2.77%) |
Aug 09, 2007 | 31.03 | 32.53 | 30.11 | 30.20 | 7,836,237 | -1.81(-5.66%) |
Aug 08, 2007 | 32.15 | 32.69 | 31.84 | 32.01 | 5,327,476 | +0.10(+0.31%) |
Aug 07, 2007 | 31.09 | 32.13 | 30.98 | 31.92 | 6,943,393 | +0.20(+0.64%) |
Aug 06, 2007 | 31.24 | 31.74 | 30.77 | 31.71 | 5,270,886 | +0.77(+2.49%) |
Aug 03, 2007 | 31.14 | 31.40 | 30.85 | 30.94 | 5,104,910 | -0.46(-1.47%) |
Aug 02, 2007 | 32.11 | 32.11 | 31.13 | 31.40 | 5,717,550 | -0.16(-0.50%) |