Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 34.85 | 35.07 | 33.93 | 34.99 | 757,565 | +0.46(+1.32%) |
Oct 30, 2007 | 34.13 | 34.79 | 33.90 | 34.53 | 539,096 | +0.35(+1.02%) |
Oct 29, 2007 | 34.87 | 35.07 | 34.07 | 34.18 | 697,580 | -0.49(-1.41%) |
Oct 26, 2007 | 34.77 | 35.10 | 33.82 | 34.67 | 717,613 | +0.01(+0.02%) |
Oct 25, 2007 | 35.28 | 35.28 | 34.20 | 34.66 | 829,909 | -0.46(-1.30%) |
Oct 24, 2007 | 35.73 | 35.94 | 34.19 | 35.12 | 984,353 | -0.77(-2.15%) |
Oct 23, 2007 | 35.03 | 35.96 | 34.15 | 35.89 | 866,317 | +1.35(+3.90%) |
Oct 22, 2007 | 33.91 | 34.90 | 33.48 | 34.55 | 1,005,747 | +0.38(+1.12%) |
Oct 19, 2007 | 34.20 | 34.97 | 34.01 | 34.16 | 1,249,052 | -0.07(-0.22%) |
Oct 18, 2007 | 33.28 | 35.00 | 33.27 | 34.24 | 1,497,722 | -1.09(-3.08%) |
Oct 17, 2007 | 34.90 | 35.94 | 34.75 | 35.33 | 518,702 | +0.45(+1.29%) |
Oct 16, 2007 | 35.11 | 35.57 | 34.75 | 34.88 | 795,807 | -0.46(-1.29%) |
Oct 15, 2007 | 34.73 | 35.74 | 34.46 | 35.34 | 728,423 | +0.54(+1.55%) |
Oct 12, 2007 | 34.63 | 35.14 | 33.83 | 34.80 | 808,809 | +0.11(+0.31%) |
Oct 11, 2007 | 35.33 | 35.47 | 34.40 | 34.69 | 560,500 | -0.61(-1.72%) |
Oct 10, 2007 | 36.33 | 36.36 | 34.73 | 35.29 | 1,090,208 | -1.21(-3.32%) |
Oct 09, 2007 | 36.31 | 36.99 | 35.90 | 36.51 | 517,506 | +0.47(+1.29%) |
Oct 08, 2007 | 37.36 | 37.36 | 35.78 | 36.04 | 507,095 | -0.77(-2.10%) |
Oct 05, 2007 | 34.59 | 37.23 | 34.58 | 36.81 | 1,494,877 | +2.44(+7.11%) |
Oct 04, 2007 | 34.82 | 34.84 | 34.13 | 34.37 | 312,722 | -0.47(-1.36%) |
Oct 03, 2007 | 35.53 | 35.73 | 34.37 | 34.84 | 517,408 | -0.77(-2.17%) |
Oct 02, 2007 | 34.53 | 35.67 | 34.43 | 35.62 | 610,837 | +0.97(+2.81%) |
Oct 01, 2007 | 33.66 | 34.80 | 33.44 | 34.65 | 943,613 | -0.24(-0.69%) |
Sep 28, 2007 | 35.24 | 35.36 | 34.61 | 34.89 | 442,357 | -0.27(-0.78%) |
Sep 27, 2007 | 35.92 | 36.17 | 35.06 | 35.16 | 483,177 | -0.71(-1.99%) |
Sep 26, 2007 | 34.70 | 36.08 | 34.45 | 35.88 | 557,685 | +1.20(+3.45%) |
Sep 25, 2007 | 34.76 | 34.83 | 34.17 | 34.68 | 434,166 | -0.15(-0.43%) |
Sep 24, 2007 | 34.75 | 35.30 | 34.32 | 34.83 | 588,020 | +0.10(+0.29%) |
Sep 21, 2007 | 35.38 | 35.55 | 34.68 | 34.73 | 437,899 | -0.52(-1.46%) |
Sep 20, 2007 | 36.11 | 36.11 | 35.07 | 35.24 | 525,138 | -0.95(-2.62%) |
Sep 19, 2007 | 36.73 | 36.79 | 35.44 | 36.19 | 707,221 | -0.52(-1.40%) |
Sep 18, 2007 | 35.53 | 36.87 | 34.78 | 36.71 | 756,679 | +1.23(+3.47%) |
Sep 17, 2007 | 34.94 | 35.81 | 34.45 | 35.48 | 470,992 | +0.54(+1.55%) |
Sep 14, 2007 | 34.98 | 35.11 | 34.45 | 34.94 | 778,820 | -0.42(-1.18%) |
Sep 13, 2007 | 35.01 | 35.50 | 34.46 | 35.35 | 373,497 | +0.47(+1.33%) |
Sep 12, 2007 | 34.49 | 34.96 | 34.06 | 34.89 | 486,240 | +0.33(+0.96%) |
Sep 11, 2007 | 34.28 | 34.76 | 34.09 | 34.55 | 638,734 | +0.42(+1.24%) |
Sep 10, 2007 | 34.57 | 34.57 | 33.96 | 34.13 | 732,857 | -0.22(-0.65%) |
Sep 07, 2007 | 34.80 | 35.16 | 34.13 | 34.35 | 879,331 | -0.91(-2.57%) |
Sep 06, 2007 | 35.70 | 35.93 | 34.97 | 35.26 | 465,022 | -0.38(-1.07%) |
Sep 05, 2007 | 35.38 | 35.64 | 34.80 | 35.64 | 767,042 | +0.08(+0.23%) |
Sep 04, 2007 | 35.78 | 36.06 | 35.29 | 35.56 | 609,544 | -0.19(-0.53%) |
Aug 31, 2007 | 35.80 | 36.24 | 35.35 | 35.75 | 441,181 | +0.55(+1.56%) |
Aug 30, 2007 | 35.36 | 36.18 | 34.88 | 35.20 | 516,222 | -0.30(-0.84%) |
Aug 29, 2007 | 35.29 | 35.64 | 35.20 | 35.50 | 609,565 | +0.56(+1.59%) |
Aug 28, 2007 | 36.02 | 36.04 | 34.82 | 34.94 | 1,085,951 | -1.45(-3.97%) |
Aug 27, 2007 | 36.75 | 37.24 | 36.27 | 36.39 | 1,122,982 | -0.33(-0.91%) |
Aug 24, 2007 | 35.77 | 36.75 | 35.75 | 36.72 | 286,864 | +0.81(+2.24%) |
Aug 23, 2007 | 36.82 | 36.96 | 35.28 | 35.92 | 380,721 | -0.86(-2.35%) |
Aug 22, 2007 | 35.91 | 37.00 | 35.86 | 36.78 | 742,554 | +1.25(+3.51%) |
Aug 21, 2007 | 36.73 | 36.93 | 35.24 | 35.53 | 541,810 | -1.20(-3.26%) |
Aug 20, 2007 | 37.29 | 37.29 | 36.13 | 36.73 | 599,424 | -0.29(-0.79%) |
Aug 17, 2007 | 36.13 | 39.17 | 36.13 | 37.02 | 1,054,728 | +2.15(+6.17%) |
Aug 16, 2007 | 35.09 | 35.12 | 34.30 | 34.87 | 689,110 | -0.39(-1.11%) |
Aug 15, 2007 | 35.33 | 35.79 | 35.14 | 35.26 | 1,007,753 | -0.14(-0.40%) |
Aug 14, 2007 | 36.29 | 36.51 | 35.31 | 35.40 | 525,756 | -0.89(-2.45%) |
Aug 13, 2007 | 37.26 | 37.26 | 36.08 | 36.29 | 999,243 | -0.34(-0.93%) |
Aug 10, 2007 | 33.66 | 38.14 | 33.01 | 36.63 | 2,122,675 | +2.60(+7.65%) |
Aug 09, 2007 | 35.12 | 35.39 | 33.17 | 34.03 | 2,532,517 | -1.72(-4.81%) |
Aug 08, 2007 | 36.27 | 37.82 | 35.38 | 35.75 | 1,516,884 | -0.24(-0.67%) |
Aug 07, 2007 | 36.98 | 37.01 | 35.42 | 35.99 | 1,177,794 | -1.02(-2.76%) |
Aug 06, 2007 | 35.98 | 37.01 | 35.30 | 37.01 | 941,241 | +1.09(+3.03%) |
Aug 03, 2007 | 36.05 | 37.63 | 35.83 | 35.93 | 1,012,394 | -1.70(-4.53%) |
Aug 02, 2007 | 38.05 | 38.95 | 37.12 | 37.63 | 781,476 | -0.34(-0.90%) |