Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 34.36 | 34.71 | 34.00 | 34.71 | 824,496 | +0.52(+1.53%) |
Oct 30, 2007 | 34.27 | 34.60 | 34.02 | 34.19 | 534,597 | -0.16(-0.46%) |
Oct 29, 2007 | 34.72 | 34.82 | 34.00 | 34.34 | 869,084 | -0.31(-0.89%) |
Oct 26, 2007 | 34.26 | 34.79 | 34.02 | 34.65 | 1,004,840 | +0.76(+2.23%) |
Oct 25, 2007 | 33.19 | 34.03 | 33.12 | 33.89 | 1,104,895 | +0.93(+2.83%) |
Oct 24, 2007 | 32.25 | 33.08 | 31.76 | 32.96 | 1,113,935 | +1.07(+3.36%) |
Oct 23, 2007 | 32.08 | 32.18 | 31.62 | 31.89 | 577,806 | +0.01(+0.02%) |
Oct 22, 2007 | 31.39 | 32.12 | 31.03 | 31.88 | 717,086 | +0.49(+1.56%) |
Oct 19, 2007 | 31.85 | 31.90 | 31.38 | 31.39 | 655,030 | -0.59(-1.84%) |
Oct 18, 2007 | 31.67 | 32.17 | 31.59 | 31.98 | 681,538 | -0.11(-0.35%) |
Oct 17, 2007 | 32.44 | 32.63 | 31.78 | 32.09 | 528,621 | -0.18(-0.57%) |
Oct 16, 2007 | 32.88 | 32.94 | 32.01 | 32.27 | 486,484 | -0.52(-1.57%) |
Oct 15, 2007 | 32.63 | 33.03 | 32.34 | 32.79 | 641,087 | -0.07(-0.20%) |
Oct 12, 2007 | 33.22 | 33.34 | 32.80 | 32.85 | 346,285 | -0.39(-1.18%) |
Oct 11, 2007 | 33.27 | 33.38 | 32.92 | 33.25 | 433,163 | +0.09(+0.28%) |
Oct 10, 2007 | 33.43 | 33.51 | 33.07 | 33.15 | 212,214 | -0.40(-1.19%) |
Oct 09, 2007 | 33.77 | 33.81 | 33.31 | 33.55 | 435,767 | -0.18(-0.54%) |
Oct 08, 2007 | 34.19 | 34.19 | 33.66 | 33.73 | 311,350 | -0.39(-1.13%) |
Oct 05, 2007 | 33.74 | 34.21 | 33.62 | 34.12 | 587,765 | +0.74(+2.23%) |
Oct 04, 2007 | 33.37 | 33.61 | 33.28 | 33.38 | 349,656 | +0.20(+0.59%) |
Oct 03, 2007 | 33.01 | 33.37 | 32.91 | 33.18 | 317,632 | -0.05(-0.16%) |
Oct 02, 2007 | 33.04 | 33.31 | 32.90 | 33.23 | 297,407 | +0.12(+0.37%) |
Oct 01, 2007 | 32.67 | 33.27 | 32.58 | 33.11 | 385,817 | +0.40(+1.22%) |
Sep 28, 2007 | 33.59 | 33.61 | 32.35 | 32.71 | 879,809 | +0.03(+0.10%) |
Sep 27, 2007 | 32.57 | 32.89 | 32.49 | 32.68 | 293,269 | +0.11(+0.34%) |
Sep 26, 2007 | 32.31 | 32.81 | 32.09 | 32.57 | 735,166 | +0.29(+0.91%) |
Sep 25, 2007 | 32.30 | 32.82 | 31.98 | 32.27 | 501,960 | -0.11(-0.34%) |
Sep 24, 2007 | 32.56 | 32.80 | 32.24 | 32.38 | 410,026 | -0.05(-0.14%) |
Sep 21, 2007 | 32.81 | 32.81 | 32.14 | 32.43 | 803,504 | -0.24(-0.72%) |
Sep 20, 2007 | 32.63 | 33.06 | 32.44 | 32.66 | 733,634 | -0.01(-0.04%) |
Sep 19, 2007 | 33.68 | 33.70 | 32.63 | 32.68 | 1,648,532 | -1.26(-3.71%) |
Sep 18, 2007 | 33.44 | 34.30 | 33.10 | 33.94 | 698,393 | +0.66(+1.98%) |
Sep 17, 2007 | 33.21 | 33.55 | 33.00 | 33.28 | 439,292 | -0.01(-0.02%) |
Sep 14, 2007 | 32.56 | 33.33 | 32.47 | 33.28 | 373,712 | +0.50(+1.53%) |
Sep 13, 2007 | 32.92 | 33.05 | 32.57 | 32.78 | 378,921 | +0.11(+0.34%) |
Sep 12, 2007 | 32.76 | 32.80 | 32.47 | 32.67 | 282,391 | -0.21(-0.64%) |
Sep 11, 2007 | 32.87 | 33.35 | 32.68 | 32.88 | 345,365 | +0.09(+0.28%) |
Sep 10, 2007 | 33.02 | 33.19 | 32.24 | 32.79 | 540,879 | -0.15(-0.46%) |
Sep 07, 2007 | 33.35 | 33.35 | 32.83 | 32.94 | 805,343 | -0.83(-2.45%) |
Sep 06, 2007 | 33.81 | 33.98 | 33.35 | 33.77 | 353,180 | +0.00(+0.00%) |
Sep 05, 2007 | 34.04 | 34.06 | 33.48 | 33.77 | 437,913 | -0.42(-1.24%) |
Sep 04, 2007 | 33.69 | 34.29 | 33.47 | 34.19 | 550,992 | +0.53(+1.57%) |
Aug 31, 2007 | 33.75 | 33.92 | 33.13 | 33.66 | 369,728 | +0.42(+1.26%) |
Aug 30, 2007 | 33.34 | 33.72 | 33.13 | 33.25 | 482,194 | -0.50(-1.49%) |
Aug 29, 2007 | 33.33 | 33.76 | 32.85 | 33.75 | 278,254 | +0.51(+1.53%) |
Aug 28, 2007 | 33.42 | 33.55 | 33.22 | 33.24 | 592,975 | -0.48(-1.43%) |
Aug 27, 2007 | 34.05 | 34.05 | 33.66 | 33.72 | 290,358 | -0.33(-0.96%) |
Aug 24, 2007 | 33.96 | 34.11 | 33.49 | 34.05 | 568,766 | +0.00(+0.00%) |
Aug 23, 2007 | 35.07 | 35.07 | 33.77 | 34.05 | 1,191,007 | -1.24(-3.51%) |
Aug 22, 2007 | 35.48 | 35.90 | 35.12 | 35.29 | 924,397 | +0.23(+0.65%) |
Aug 21, 2007 | 34.16 | 35.26 | 34.16 | 35.06 | 573,056 | +0.70(+2.05%) |
Aug 20, 2007 | 35.29 | 35.76 | 34.11 | 34.35 | 548,540 | -0.93(-2.63%) |
Aug 17, 2007 | 35.47 | 35.90 | 34.77 | 35.28 | 1,049,581 | +1.08(+3.15%) |
Aug 16, 2007 | 31.99 | 34.49 | 31.98 | 34.20 | 1,167,870 | +2.09(+6.52%) |
Aug 15, 2007 | 32.86 | 33.68 | 32.10 | 32.11 | 732,408 | -0.91(-2.77%) |
Aug 14, 2007 | 33.74 | 33.74 | 32.94 | 33.02 | 545,782 | -0.51(-1.52%) |
Aug 13, 2007 | 33.41 | 33.98 | 33.39 | 33.53 | 1,070,726 | +0.25(+0.76%) |
Aug 10, 2007 | 32.38 | 33.81 | 32.38 | 33.28 | 1,852,932 | +0.12(+0.37%) |
Aug 09, 2007 | 34.27 | 34.66 | 32.98 | 33.15 | 1,273,594 | -1.44(-4.15%) |
Aug 08, 2007 | 34.41 | 35.71 | 33.87 | 34.59 | 1,413,521 | +0.48(+1.40%) |
Aug 07, 2007 | 33.47 | 34.64 | 33.39 | 34.11 | 1,137,225 | +0.43(+1.28%) |
Aug 06, 2007 | 31.93 | 33.72 | 31.93 | 33.68 | 1,475,390 | +2.02(+6.39%) |
Aug 03, 2007 | 32.15 | 33.00 | 31.66 | 31.66 | 862,648 | -1.34(-4.07%) |
Aug 02, 2007 | 32.77 | 33.28 | 32.72 | 33.00 | 904,019 | +0.37(+1.14%) |