Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 34.85 | 35.16 | 34.25 | 34.82 | 5,272,133 | +0.00(+0.00%) |
Oct 30, 2007 | 34.68 | 35.23 | 34.48 | 34.82 | 2,725,238 | +0.17(+0.48%) |
Oct 29, 2007 | 34.24 | 34.83 | 34.07 | 34.65 | 2,001,506 | +0.49(+1.43%) |
Oct 26, 2007 | 34.25 | 34.39 | 33.67 | 34.16 | 2,877,485 | +0.06(+0.18%) |
Oct 25, 2007 | 34.32 | 34.47 | 33.76 | 34.10 | 3,231,286 | -0.10(-0.29%) |
Oct 24, 2007 | 34.35 | 34.54 | 33.40 | 34.20 | 3,546,271 | +0.01(+0.02%) |
Oct 23, 2007 | 34.81 | 34.87 | 33.91 | 34.19 | 2,755,005 | -0.21(-0.62%) |
Oct 22, 2007 | 35.10 | 35.22 | 33.94 | 34.41 | 3,989,768 | -0.67(-1.91%) |
Oct 19, 2007 | 35.84 | 35.99 | 34.72 | 35.08 | 4,791,001 | -0.69(-1.92%) |
Oct 18, 2007 | 35.23 | 35.89 | 35.09 | 35.76 | 3,135,820 | +0.40(+1.14%) |
Oct 17, 2007 | 34.85 | 35.56 | 34.45 | 35.36 | 5,765,593 | +0.75(+2.16%) |
Oct 16, 2007 | 34.29 | 34.78 | 33.93 | 34.61 | 3,520,831 | +0.34(+0.98%) |
Oct 15, 2007 | 34.62 | 34.64 | 33.86 | 34.28 | 2,104,578 | -0.34(-0.99%) |
Oct 12, 2007 | 34.18 | 34.78 | 33.40 | 34.62 | 3,232,860 | +0.60(+1.77%) |
Oct 11, 2007 | 33.48 | 35.32 | 33.48 | 34.02 | 6,626,753 | +0.73(+2.20%) |
Oct 10, 2007 | 33.13 | 33.61 | 32.91 | 33.29 | 1,849,259 | -0.43(-1.27%) |
Oct 09, 2007 | 33.32 | 33.72 | 33.27 | 33.71 | 1,803,231 | +0.31(+0.94%) |
Oct 08, 2007 | 33.35 | 33.61 | 33.29 | 33.40 | 1,331,933 | +0.07(+0.21%) |
Oct 05, 2007 | 33.12 | 33.78 | 33.03 | 33.33 | 2,432,677 | +0.46(+1.39%) |
Oct 04, 2007 | 32.69 | 32.97 | 32.49 | 32.87 | 1,708,421 | +0.34(+1.05%) |
Oct 03, 2007 | 32.22 | 32.84 | 32.18 | 32.53 | 1,554,731 | +0.09(+0.28%) |
Oct 02, 2007 | 32.68 | 32.74 | 32.00 | 32.44 | 1,856,865 | -0.30(-0.91%) |
Oct 01, 2007 | 32.16 | 32.74 | 32.09 | 32.74 | 2,167,654 | +0.49(+1.51%) |
Sep 28, 2007 | 32.40 | 32.67 | 31.65 | 32.25 | 3,833,718 | -0.21(-0.66%) |
Sep 27, 2007 | 32.49 | 32.61 | 32.00 | 32.46 | 2,348,882 | +0.43(+1.36%) |
Sep 26, 2007 | 31.93 | 32.44 | 31.81 | 32.03 | 3,904,924 | +0.17(+0.53%) |
Sep 25, 2007 | 31.50 | 32.07 | 31.40 | 31.86 | 2,831,719 | -0.02(-0.07%) |
Sep 24, 2007 | 31.27 | 32.09 | 31.27 | 31.88 | 3,400,974 | +0.47(+1.48%) |
Sep 21, 2007 | 30.97 | 31.57 | 30.77 | 31.42 | 3,809,065 | +0.66(+2.16%) |
Sep 20, 2007 | 31.19 | 31.20 | 30.66 | 30.75 | 2,288,035 | -0.47(-1.49%) |
Sep 19, 2007 | 30.92 | 31.49 | 30.88 | 31.22 | 4,046,681 | +0.52(+1.69%) |
Sep 18, 2007 | 29.70 | 30.70 | 29.46 | 30.70 | 4,501,587 | +1.11(+3.76%) |
Sep 17, 2007 | 29.70 | 29.73 | 29.35 | 29.59 | 1,994,687 | -0.24(-0.82%) |
Sep 14, 2007 | 29.50 | 30.06 | 29.37 | 29.83 | 2,105,103 | +0.26(+0.88%) |
Sep 13, 2007 | 29.89 | 29.95 | 29.40 | 29.57 | 2,658,490 | -0.12(-0.41%) |
Sep 12, 2007 | 29.54 | 29.96 | 29.37 | 29.69 | 4,170,078 | +0.09(+0.31%) |
Sep 11, 2007 | 29.54 | 29.64 | 29.21 | 29.60 | 2,126,215 | +0.35(+1.20%) |
Sep 10, 2007 | 30.14 | 30.21 | 29.04 | 29.25 | 3,498,407 | -0.59(-1.99%) |
Sep 07, 2007 | 30.27 | 30.40 | 29.55 | 29.85 | 3,049,927 | -0.63(-2.08%) |
Sep 06, 2007 | 29.80 | 30.52 | 29.64 | 30.48 | 3,311,147 | +0.72(+2.41%) |
Sep 05, 2007 | 30.05 | 30.05 | 29.44 | 29.76 | 4,527,027 | -0.30(-0.99%) |
Sep 04, 2007 | 29.08 | 30.28 | 29.05 | 30.06 | 3,682,127 | +1.01(+3.49%) |
Aug 31, 2007 | 29.21 | 29.50 | 28.85 | 29.05 | 2,385,993 | -0.02(-0.05%) |
Aug 30, 2007 | 28.89 | 29.28 | 28.54 | 29.06 | 2,043,863 | -0.09(-0.31%) |
Aug 29, 2007 | 28.86 | 29.33 | 28.75 | 29.15 | 2,003,342 | +0.40(+1.41%) |
Aug 28, 2007 | 29.18 | 29.67 | 28.66 | 28.75 | 3,197,847 | -0.82(-2.76%) |
Aug 27, 2007 | 29.99 | 30.08 | 29.30 | 29.57 | 3,256,318 | -0.50(-1.67%) |
Aug 24, 2007 | 29.47 | 30.15 | 29.01 | 30.07 | 3,693,929 | +0.71(+2.42%) |
Aug 23, 2007 | 29.09 | 29.68 | 28.93 | 29.36 | 7,631,506 | +0.33(+1.13%) |
Aug 22, 2007 | 28.69 | 29.15 | 28.45 | 29.03 | 4,885,549 | +0.76(+2.70%) |
Aug 21, 2007 | 29.40 | 29.40 | 27.96 | 28.27 | 4,340,947 | +0.18(+0.62%) |
Aug 20, 2007 | 28.25 | 28.57 | 27.49 | 28.09 | 4,597,446 | +0.01(+0.03%) |
Aug 17, 2007 | 30.13 | 30.13 | 27.04 | 28.09 | 15,711,901 | +0.10(+0.35%) |
Aug 16, 2007 | 29.09 | 29.18 | 26.51 | 27.99 | 14,135,576 | -1.44(-4.90%) |
Aug 15, 2007 | 29.85 | 30.40 | 29.27 | 29.43 | 3,767,983 | -0.63(-2.08%) |
Aug 14, 2007 | 30.44 | 30.66 | 29.94 | 30.05 | 3,315,606 | -0.47(-1.55%) |
Aug 13, 2007 | 30.99 | 31.50 | 30.35 | 30.53 | 4,605,445 | +0.59(+1.99%) |
Aug 10, 2007 | 30.50 | 30.66 | 29.74 | 29.93 | 7,379,597 | -1.00(-3.23%) |
Aug 09, 2007 | 31.26 | 31.81 | 30.08 | 30.93 | 8,024,720 | -1.14(-3.54%) |
Aug 08, 2007 | 30.89 | 32.30 | 30.89 | 32.07 | 6,153,680 | +0.90(+2.89%) |
Aug 07, 2007 | 29.82 | 31.35 | 29.71 | 31.17 | 6,428,085 | +1.20(+4.00%) |
Aug 06, 2007 | 29.88 | 30.27 | 29.12 | 29.97 | 7,051,003 | -0.14(-0.48%) |
Aug 03, 2007 | 30.27 | 30.58 | 30.03 | 30.11 | 5,199,447 | -0.47(-1.52%) |
Aug 02, 2007 | 30.08 | 34.38 | 17.56 | 30.58 | 13,423,497 | +0.76(+2.56%) |