Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 29.83 | 30.30 | 29.60 | 30.29 | 4,455,710 | +0.47(+1.58%) |
Oct 30, 2007 | 30.12 | 30.49 | 29.62 | 29.81 | 7,085,176 | -0.65(-2.15%) |
Oct 29, 2007 | 30.69 | 30.76 | 29.83 | 30.47 | 9,240,692 | -0.76(-2.44%) |
Oct 26, 2007 | 31.25 | 31.55 | 30.99 | 31.23 | 3,521,932 | +0.09(+0.29%) |
Oct 25, 2007 | 31.22 | 31.23 | 31.01 | 31.14 | 3,435,300 | -0.03(-0.11%) |
Oct 24, 2007 | 31.03 | 31.31 | 30.87 | 31.17 | 3,792,287 | +0.06(+0.18%) |
Oct 23, 2007 | 30.69 | 31.15 | 30.51 | 31.12 | 3,354,769 | +0.24(+0.76%) |
Oct 22, 2007 | 30.49 | 31.01 | 30.48 | 30.88 | 2,422,908 | +0.19(+0.62%) |
Oct 19, 2007 | 30.82 | 31.11 | 30.69 | 30.69 | 2,984,534 | -0.30(-0.96%) |
Oct 18, 2007 | 31.18 | 31.44 | 30.92 | 30.99 | 3,049,029 | -0.26(-0.84%) |
Oct 17, 2007 | 31.48 | 31.52 | 31.15 | 31.25 | 2,753,574 | -0.03(-0.11%) |
Oct 16, 2007 | 31.25 | 31.48 | 31.15 | 31.29 | 2,742,243 | +0.07(+0.24%) |
Oct 15, 2007 | 31.43 | 31.63 | 31.09 | 31.21 | 2,384,385 | -0.33(-1.05%) |
Oct 12, 2007 | 31.31 | 31.60 | 31.22 | 31.55 | 2,089,418 | +0.36(+1.16%) |
Oct 11, 2007 | 31.67 | 31.76 | 31.09 | 31.19 | 2,934,333 | -0.42(-1.34%) |
Oct 10, 2007 | 31.67 | 31.79 | 31.52 | 31.61 | 1,169,445 | -0.14(-0.45%) |
Oct 09, 2007 | 31.55 | 31.75 | 31.50 | 31.75 | 1,930,831 | +0.20(+0.64%) |
Oct 08, 2007 | 31.67 | 31.77 | 31.47 | 31.55 | 1,619,687 | -0.07(-0.24%) |
Oct 05, 2007 | 31.66 | 31.78 | 31.50 | 31.63 | 1,734,906 | +0.08(+0.25%) |
Oct 04, 2007 | 31.40 | 31.66 | 31.40 | 31.55 | 2,019,554 | +0.18(+0.59%) |
Oct 03, 2007 | 31.77 | 31.81 | 31.28 | 31.36 | 2,397,110 | -0.50(-1.58%) |
Oct 02, 2007 | 32.07 | 32.13 | 31.66 | 31.87 | 2,810,224 | -0.22(-0.70%) |
Oct 01, 2007 | 32.06 | 32.30 | 32.01 | 32.09 | 2,073,591 | -0.03(-0.11%) |
Sep 28, 2007 | 32.07 | 32.16 | 31.91 | 32.13 | 1,677,035 | +0.10(+0.32%) |
Sep 27, 2007 | 31.84 | 32.10 | 31.79 | 32.02 | 2,745,032 | +0.20(+0.63%) |
Sep 26, 2007 | 31.64 | 32.10 | 31.59 | 31.82 | 2,576,998 | +0.31(+0.98%) |
Sep 25, 2007 | 31.61 | 31.86 | 31.44 | 31.51 | 3,945,331 | -0.46(-1.44%) |
Sep 24, 2007 | 32.12 | 32.21 | 31.85 | 31.97 | 2,969,195 | -0.15(-0.46%) |
Sep 21, 2007 | 32.61 | 32.64 | 32.00 | 32.12 | 7,365,292 | -0.20(-0.60%) |
Sep 20, 2007 | 32.29 | 32.53 | 32.24 | 32.32 | 2,693,960 | +0.10(+0.32%) |
Sep 19, 2007 | 32.41 | 32.53 | 31.85 | 32.21 | 4,766,301 | -0.15(-0.46%) |
Sep 18, 2007 | 32.31 | 32.53 | 32.13 | 32.36 | 4,306,327 | +0.15(+0.46%) |
Sep 17, 2007 | 32.12 | 32.46 | 31.95 | 32.21 | 3,463,189 | +0.00(+0.00%) |
Sep 14, 2007 | 31.74 | 32.25 | 31.72 | 32.21 | 2,618,658 | +0.39(+1.23%) |
Sep 13, 2007 | 32.00 | 32.01 | 31.70 | 31.82 | 2,322,505 | -0.09(-0.29%) |
Sep 12, 2007 | 31.73 | 32.06 | 31.70 | 31.91 | 3,239,375 | -0.01(-0.04%) |
Sep 11, 2007 | 31.52 | 31.95 | 31.50 | 31.93 | 2,272,827 | +0.46(+1.46%) |
Sep 10, 2007 | 31.34 | 31.60 | 30.99 | 31.47 | 2,515,466 | +0.14(+0.46%) |
Sep 07, 2007 | 31.40 | 31.84 | 31.21 | 31.32 | 3,432,337 | -0.28(-0.87%) |
Sep 06, 2007 | 31.44 | 31.84 | 31.36 | 31.60 | 1,715,384 | +0.26(+0.84%) |
Sep 05, 2007 | 31.51 | 31.70 | 31.23 | 31.34 | 2,594,603 | -0.42(-1.34%) |
Sep 04, 2007 | 31.55 | 31.84 | 31.46 | 31.76 | 2,340,633 | +0.25(+0.78%) |
Aug 31, 2007 | 31.48 | 31.69 | 31.37 | 31.51 | 3,009,286 | +0.22(+0.71%) |
Aug 30, 2007 | 31.07 | 31.49 | 30.91 | 31.29 | 2,468,751 | +0.03(+0.11%) |
Aug 29, 2007 | 30.95 | 31.25 | 30.93 | 31.25 | 2,328,955 | +0.33(+1.08%) |
Aug 28, 2007 | 31.46 | 31.63 | 30.90 | 30.92 | 2,608,896 | -0.67(-2.12%) |
Aug 27, 2007 | 31.23 | 31.73 | 31.23 | 31.59 | 2,567,759 | +0.27(+0.86%) |
Aug 24, 2007 | 31.15 | 31.39 | 31.00 | 31.32 | 1,993,234 | +0.25(+0.79%) |
Aug 23, 2007 | 31.20 | 31.26 | 30.85 | 31.08 | 2,548,759 | +0.10(+0.31%) |
Aug 22, 2007 | 31.00 | 31.09 | 30.70 | 30.98 | 3,747,663 | +0.24(+0.78%) |
Aug 21, 2007 | 30.69 | 31.02 | 30.47 | 30.74 | 2,450,449 | -0.16(-0.52%) |
Aug 20, 2007 | 31.18 | 31.47 | 30.73 | 30.90 | 2,781,463 | -0.20(-0.63%) |
Aug 17, 2007 | 31.64 | 31.75 | 30.95 | 31.09 | 4,205,903 | +0.17(+0.54%) |
Aug 16, 2007 | 30.54 | 31.17 | 30.41 | 30.93 | 6,573,083 | +0.35(+1.14%) |
Aug 15, 2007 | 30.63 | 30.93 | 30.54 | 30.58 | 4,452,555 | +0.01(+0.04%) |
Aug 14, 2007 | 30.53 | 30.81 | 30.47 | 30.57 | 3,094,698 | +0.03(+0.09%) |
Aug 13, 2007 | 30.64 | 30.72 | 29.99 | 30.54 | 3,419,263 | -0.05(-0.17%) |
Aug 10, 2007 | 30.45 | 30.85 | 30.43 | 30.59 | 6,059,534 | -0.25(-0.80%) |
Aug 09, 2007 | 31.66 | 31.85 | 30.84 | 30.84 | 4,706,192 | -0.95(-2.98%) |
Aug 08, 2007 | 31.38 | 32.12 | 31.34 | 31.78 | 6,596,933 | +0.50(+1.60%) |
Aug 07, 2007 | 31.22 | 31.51 | 30.96 | 31.28 | 5,270,003 | -0.14(-0.44%) |
Aug 06, 2007 | 30.23 | 31.42 | 30.23 | 31.42 | 5,428,506 | +1.06(+3.50%) |
Aug 03, 2007 | 30.57 | 30.62 | 29.92 | 30.36 | 5,699,434 | +0.44(+1.46%) |
Aug 02, 2007 | 29.52 | 30.06 | 29.52 | 29.92 | 3,559,259 | -0.02(-0.08%) |