Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 32.31 | 32.66 | 32.17 | 32.61 | 1,261,429 | +0.37(+1.16%) |
Oct 30, 2007 | 32.10 | 32.55 | 32.10 | 32.23 | 1,649,670 | +0.07(+0.21%) |
Oct 29, 2007 | 32.18 | 32.36 | 31.76 | 32.17 | 1,492,153 | +0.28(+0.88%) |
Oct 26, 2007 | 32.01 | 32.22 | 31.76 | 31.89 | 1,322,239 | +0.17(+0.53%) |
Oct 25, 2007 | 32.10 | 32.18 | 31.32 | 31.72 | 1,268,986 | -0.41(-1.27%) |
Oct 24, 2007 | 31.54 | 32.17 | 31.26 | 32.12 | 1,935,183 | +0.35(+1.09%) |
Oct 23, 2007 | 31.67 | 32.52 | 31.08 | 31.78 | 3,218,456 | +1.37(+4.51%) |
Oct 22, 2007 | 29.83 | 30.68 | 29.83 | 30.40 | 1,421,070 | +0.48(+1.61%) |
Oct 19, 2007 | 30.45 | 30.56 | 29.91 | 29.92 | 1,493,098 | -0.56(-1.83%) |
Oct 18, 2007 | 30.68 | 30.80 | 30.36 | 30.48 | 799,507 | -0.28(-0.91%) |
Oct 17, 2007 | 31.25 | 31.36 | 30.64 | 30.76 | 1,278,360 | -0.39(-1.25%) |
Oct 16, 2007 | 30.87 | 31.27 | 30.84 | 31.15 | 1,006,262 | +0.26(+0.85%) |
Oct 15, 2007 | 31.86 | 31.89 | 30.72 | 30.89 | 1,065,419 | -0.76(-2.41%) |
Oct 12, 2007 | 31.50 | 31.76 | 31.23 | 31.65 | 980,541 | +0.34(+1.08%) |
Oct 11, 2007 | 31.25 | 32.08 | 31.18 | 31.31 | 2,950,065 | +0.09(+0.30%) |
Oct 10, 2007 | 33.03 | 33.08 | 31.08 | 31.22 | 2,856,547 | -2.15(-6.45%) |
Oct 09, 2007 | 33.00 | 33.37 | 33.00 | 33.37 | 444,446 | +0.39(+1.18%) |
Oct 08, 2007 | 32.97 | 33.16 | 32.88 | 32.98 | 554,731 | -0.03(-0.08%) |
Oct 05, 2007 | 32.25 | 33.00 | 32.23 | 33.00 | 885,113 | +0.92(+2.88%) |
Oct 04, 2007 | 32.40 | 32.50 | 32.01 | 32.08 | 262,251 | -0.25(-0.79%) |
Oct 03, 2007 | 32.22 | 32.55 | 32.12 | 32.33 | 509,271 | -0.07(-0.21%) |
Oct 02, 2007 | 32.42 | 32.50 | 32.16 | 32.40 | 743,656 | +0.04(+0.13%) |
Oct 01, 2007 | 32.39 | 32.50 | 32.10 | 32.36 | 990,321 | +0.08(+0.24%) |
Sep 28, 2007 | 32.77 | 32.84 | 32.16 | 32.28 | 792,658 | -0.41(-1.27%) |
Sep 27, 2007 | 32.59 | 32.88 | 32.52 | 32.70 | 567,365 | +0.26(+0.81%) |
Sep 26, 2007 | 32.45 | 32.55 | 32.19 | 32.44 | 819,580 | +0.14(+0.45%) |
Sep 25, 2007 | 32.47 | 32.60 | 32.22 | 32.29 | 1,202,153 | -0.27(-0.83%) |
Sep 24, 2007 | 32.66 | 33.13 | 32.56 | 32.56 | 1,365,810 | -0.25(-0.77%) |
Sep 21, 2007 | 33.05 | 33.05 | 32.61 | 32.82 | 1,206,404 | +0.13(+0.39%) |
Sep 20, 2007 | 32.14 | 32.82 | 32.01 | 32.69 | 1,423,668 | +0.67(+2.09%) |
Sep 19, 2007 | 31.89 | 32.25 | 31.80 | 32.02 | 1,242,772 | +0.30(+0.96%) |
Sep 18, 2007 | 31.19 | 31.81 | 31.06 | 31.72 | 1,410,798 | +0.74(+2.38%) |
Sep 17, 2007 | 31.18 | 31.28 | 30.95 | 30.98 | 743,538 | -0.26(-0.84%) |
Sep 14, 2007 | 30.96 | 31.38 | 30.95 | 31.24 | 787,581 | +0.03(+0.11%) |
Sep 13, 2007 | 31.79 | 31.79 | 31.16 | 31.21 | 1,288,232 | -0.43(-1.37%) |
Sep 12, 2007 | 31.76 | 32.17 | 31.56 | 31.64 | 1,695,956 | -0.23(-0.72%) |
Sep 11, 2007 | 31.30 | 31.91 | 31.17 | 31.87 | 792,894 | +0.64(+2.03%) |
Sep 10, 2007 | 31.68 | 31.84 | 31.06 | 31.23 | 1,139,454 | -0.42(-1.34%) |
Sep 07, 2007 | 31.95 | 32.19 | 31.64 | 31.66 | 988,432 | -0.66(-2.04%) |
Sep 06, 2007 | 32.38 | 32.50 | 32.10 | 32.32 | 908,021 | -0.06(-0.18%) |
Sep 05, 2007 | 32.77 | 32.78 | 32.29 | 32.38 | 812,968 | -0.61(-1.85%) |
Sep 04, 2007 | 32.84 | 33.11 | 32.55 | 32.99 | 759,124 | +0.36(+1.12%) |
Aug 31, 2007 | 32.45 | 32.82 | 32.31 | 32.62 | 717,324 | +0.49(+1.53%) |
Aug 30, 2007 | 32.52 | 32.46 | 31.95 | 32.13 | 1,030,468 | -0.39(-1.20%) |
Aug 29, 2007 | 32.49 | 32.61 | 32.14 | 32.52 | 1,329,796 | +0.14(+0.42%) |
Aug 28, 2007 | 33.27 | 33.36 | 32.39 | 32.39 | 1,021,258 | -1.14(-3.41%) |
Aug 27, 2007 | 32.95 | 33.66 | 32.95 | 33.53 | 894,678 | +0.40(+1.20%) |
Aug 24, 2007 | 33.26 | 33.26 | 33.00 | 33.13 | 852,052 | -0.20(-0.61%) |
Aug 23, 2007 | 33.23 | 33.49 | 33.21 | 33.33 | 923,725 | +0.16(+0.49%) |
Aug 22, 2007 | 32.83 | 33.23 | 32.67 | 33.17 | 1,233,562 | +0.63(+1.93%) |
Aug 21, 2007 | 32.90 | 32.94 | 32.37 | 32.55 | 1,220,810 | -0.45(-1.36%) |
Aug 20, 2007 | 32.84 | 33.12 | 32.57 | 33.00 | 1,403,949 | +0.15(+0.46%) |
Aug 17, 2007 | 32.45 | 33.00 | 32.10 | 32.84 | 2,132,019 | +1.13(+3.58%) |
Aug 16, 2007 | 31.51 | 31.78 | 30.43 | 31.71 | 2,553,558 | -0.25(-0.80%) |
Aug 15, 2007 | 32.31 | 32.83 | 31.94 | 31.96 | 1,489,792 | -0.34(-1.05%) |
Aug 14, 2007 | 32.86 | 32.88 | 32.25 | 32.30 | 1,773,770 | -0.44(-1.35%) |
Aug 13, 2007 | 31.97 | 32.84 | 31.77 | 32.74 | 2,032,951 | +0.85(+2.66%) |
Aug 10, 2007 | 32.22 | 32.31 | 31.34 | 31.89 | 3,429,344 | -0.54(-1.67%) |
Aug 09, 2007 | 32.82 | 32.94 | 32.30 | 32.44 | 2,453,074 | -0.80(-2.42%) |
Aug 08, 2007 | 33.24 | 33.37 | 32.94 | 33.24 | 2,964,942 | +0.00(+0.00%) |
Aug 07, 2007 | 33.45 | 33.70 | 32.93 | 33.24 | 3,096,718 | -0.42(-1.26%) |
Aug 06, 2007 | 33.65 | 34.10 | 33.20 | 33.66 | 2,832,817 | +0.06(+0.18%) |
Aug 03, 2007 | 33.82 | 34.05 | 33.60 | 33.60 | 2,544,230 | -0.39(-1.15%) |
Aug 02, 2007 | 34.04 | 34.30 | 33.91 | 33.99 | 1,999,417 | -0.02(-0.05%) |