Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 32.03 | 32.23 | 31.69 | 32.08 | 903,553 | +0.26(+0.82%) |
Oct 30, 2007 | 31.81 | 32.05 | 31.72 | 31.82 | 567,187 | -0.06(-0.18%) |
Oct 29, 2007 | 32.20 | 32.26 | 31.79 | 31.88 | 758,544 | -0.25(-0.77%) |
Oct 26, 2007 | 32.13 | 32.18 | 31.81 | 32.13 | 803,056 | +0.24(+0.76%) |
Oct 25, 2007 | 32.07 | 32.22 | 31.64 | 31.88 | 1,208,256 | -0.03(-0.10%) |
Oct 24, 2007 | 31.48 | 31.94 | 31.31 | 31.92 | 1,220,493 | +0.34(+1.08%) |
Oct 23, 2007 | 31.43 | 31.64 | 31.15 | 31.58 | 761,297 | +0.27(+0.88%) |
Oct 22, 2007 | 30.68 | 31.44 | 30.54 | 31.30 | 1,310,588 | +0.52(+1.68%) |
Oct 19, 2007 | 31.52 | 31.53 | 30.79 | 30.79 | 1,568,025 | -0.90(-2.85%) |
Oct 18, 2007 | 31.67 | 32.68 | 31.44 | 31.69 | 1,508,064 | -0.10(-0.31%) |
Oct 17, 2007 | 31.99 | 32.04 | 31.41 | 31.79 | 654,529 | -0.01(-0.02%) |
Oct 16, 2007 | 31.97 | 32.07 | 31.71 | 31.79 | 818,964 | -0.13(-0.41%) |
Oct 15, 2007 | 32.39 | 32.49 | 31.80 | 31.92 | 1,361,525 | -0.49(-1.51%) |
Oct 12, 2007 | 32.03 | 32.46 | 32.03 | 32.41 | 639,233 | +0.26(+0.81%) |
Oct 11, 2007 | 32.50 | 32.67 | 32.06 | 32.15 | 935,064 | -0.30(-0.93%) |
Oct 10, 2007 | 32.57 | 32.72 | 32.30 | 32.45 | 630,667 | -0.12(-0.38%) |
Oct 09, 2007 | 32.45 | 32.68 | 32.22 | 32.58 | 984,012 | +0.10(+0.30%) |
Oct 08, 2007 | 32.76 | 32.78 | 32.40 | 32.48 | 569,634 | -0.31(-0.96%) |
Oct 05, 2007 | 32.11 | 32.89 | 32.02 | 32.79 | 1,007,262 | +0.19(+0.58%) |
Oct 04, 2007 | 32.57 | 32.83 | 32.46 | 32.60 | 788,525 | -0.06(-0.18%) |
Oct 03, 2007 | 32.95 | 33.00 | 32.60 | 32.66 | 1,160,990 | -0.39(-1.17%) |
Oct 02, 2007 | 33.32 | 33.32 | 32.92 | 33.05 | 701,795 | -0.07(-0.22%) |
Oct 01, 2007 | 32.65 | 33.23 | 32.65 | 33.12 | 1,200,149 | +0.43(+1.32%) |
Sep 28, 2007 | 32.91 | 33.13 | 32.56 | 32.69 | 1,104,088 | -0.29(-0.87%) |
Sep 27, 2007 | 33.37 | 33.65 | 32.96 | 32.98 | 810,246 | -0.31(-0.92%) |
Sep 26, 2007 | 33.33 | 33.43 | 33.11 | 33.28 | 1,092,157 | +0.25(+0.77%) |
Sep 25, 2007 | 33.09 | 33.58 | 32.82 | 33.03 | 911,201 | -0.04(-0.12%) |
Sep 24, 2007 | 32.86 | 33.33 | 32.80 | 33.07 | 1,115,407 | +0.02(+0.06%) |
Sep 21, 2007 | 33.60 | 33.60 | 33.00 | 33.05 | 1,276,019 | -0.16(-0.49%) |
Sep 20, 2007 | 33.18 | 33.43 | 32.96 | 33.21 | 939,059 | -0.07(-0.22%) |
Sep 19, 2007 | 33.20 | 33.79 | 33.19 | 33.28 | 1,340,722 | +0.28(+0.85%) |
Sep 18, 2007 | 31.94 | 33.01 | 31.80 | 33.00 | 1,153,036 | +1.16(+3.63%) |
Sep 17, 2007 | 31.59 | 32.07 | 31.54 | 31.84 | 1,059,882 | +0.10(+0.31%) |
Sep 14, 2007 | 31.62 | 31.90 | 31.39 | 31.75 | 906,459 | +0.00(+0.00%) |
Sep 13, 2007 | 31.90 | 32.09 | 31.60 | 31.75 | 664,625 | +0.10(+0.33%) |
Sep 12, 2007 | 31.64 | 31.84 | 31.53 | 31.64 | 790,054 | -0.12(-0.37%) |
Sep 11, 2007 | 31.47 | 31.81 | 31.34 | 31.76 | 749,672 | +0.36(+1.15%) |
Sep 10, 2007 | 31.74 | 31.82 | 31.18 | 31.40 | 924,662 | -0.19(-0.60%) |
Sep 07, 2007 | 31.48 | 31.78 | 31.22 | 31.59 | 1,709,822 | -0.21(-0.66%) |
Sep 06, 2007 | 31.41 | 31.82 | 31.27 | 31.80 | 1,319,001 | +0.41(+1.29%) |
Sep 05, 2007 | 31.27 | 31.65 | 31.24 | 31.39 | 1,897,814 | -0.75(-2.32%) |
Sep 04, 2007 | 32.48 | 32.60 | 32.03 | 32.14 | 1,000,685 | -0.34(-1.05%) |
Aug 31, 2007 | 32.62 | 32.79 | 32.19 | 32.48 | 1,112,501 | +0.21(+0.65%) |
Aug 30, 2007 | 31.82 | 32.39 | 31.61 | 32.27 | 1,693,914 | +0.30(+0.94%) |
Aug 29, 2007 | 31.28 | 31.98 | 31.00 | 31.97 | 1,155,942 | +0.85(+2.73%) |
Aug 28, 2007 | 31.35 | 31.56 | 31.07 | 31.12 | 1,548,599 | -0.48(-1.51%) |
Aug 27, 2007 | 31.52 | 31.85 | 31.39 | 31.60 | 922,062 | -0.08(-0.25%) |
Aug 24, 2007 | 31.48 | 31.69 | 31.38 | 31.67 | 1,071,507 | +0.12(+0.39%) |
Aug 23, 2007 | 31.84 | 31.93 | 31.47 | 31.55 | 1,454,068 | -0.14(-0.43%) |
Aug 22, 2007 | 31.71 | 31.80 | 31.18 | 31.69 | 1,494,297 | +0.16(+0.52%) |
Aug 21, 2007 | 31.81 | 31.82 | 31.31 | 31.52 | 1,203,667 | -0.27(-0.86%) |
Aug 20, 2007 | 31.87 | 32.29 | 31.55 | 31.80 | 1,460,492 | -0.28(-0.88%) |
Aug 17, 2007 | 32.45 | 32.90 | 31.61 | 32.08 | 1,380,951 | +0.56(+1.78%) |
Aug 16, 2007 | 30.37 | 31.71 | 30.07 | 31.52 | 2,259,266 | +0.69(+2.23%) |
Aug 15, 2007 | 31.30 | 31.78 | 30.77 | 30.83 | 1,297,127 | -0.59(-1.89%) |
Aug 14, 2007 | 32.28 | 32.41 | 31.43 | 31.43 | 1,177,204 | -0.73(-2.28%) |
Aug 13, 2007 | 31.66 | 32.49 | 31.48 | 32.16 | 1,387,682 | +0.71(+2.25%) |
Aug 10, 2007 | 31.64 | 31.79 | 30.90 | 31.45 | 1,621,715 | -0.34(-1.07%) |
Aug 09, 2007 | 32.45 | 32.69 | 31.76 | 31.79 | 2,064,085 | -0.93(-2.84%) |
Aug 08, 2007 | 32.09 | 32.82 | 31.53 | 32.72 | 1,776,514 | +0.63(+1.96%) |
Aug 07, 2007 | 31.78 | 32.35 | 31.73 | 32.09 | 1,744,851 | +0.11(+0.35%) |
Aug 06, 2007 | 31.27 | 32.05 | 31.16 | 31.98 | 1,979,802 | +0.69(+2.19%) |
Aug 03, 2007 | 31.58 | 31.81 | 31.28 | 31.30 | 1,536,668 | -0.52(-1.62%) |
Aug 02, 2007 | 31.54 | 31.84 | 31.40 | 31.81 | 1,733,379 | +0.35(+1.10%) |