Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 30.58 | 31.05 | 30.37 | 30.91 | 3,569,451 | +0.44(+1.44%) |
Oct 30, 2007 | 29.70 | 30.68 | 29.68 | 30.47 | 2,721,062 | +0.57(+1.92%) |
Oct 29, 2007 | 29.97 | 30.04 | 29.66 | 29.89 | 1,694,963 | +0.00(+0.00%) |
Oct 26, 2007 | 30.25 | 30.26 | 29.55 | 29.89 | 2,272,319 | -0.21(-0.71%) |
Oct 25, 2007 | 30.20 | 30.32 | 29.83 | 30.11 | 1,783,679 | -0.02(-0.07%) |
Oct 24, 2007 | 30.24 | 30.25 | 29.66 | 30.13 | 1,677,666 | -0.19(-0.61%) |
Oct 23, 2007 | 30.40 | 30.40 | 30.07 | 30.32 | 1,939,770 | +0.09(+0.31%) |
Oct 22, 2007 | 30.15 | 30.25 | 29.82 | 30.22 | 2,766,119 | +0.32(+1.05%) |
Oct 19, 2007 | 30.58 | 30.69 | 29.89 | 29.91 | 4,003,549 | -0.95(-3.09%) |
Oct 18, 2007 | 30.55 | 31.36 | 30.30 | 30.86 | 5,163,095 | -0.89(-2.80%) |
Oct 17, 2007 | 32.19 | 32.20 | 31.65 | 31.75 | 3,191,569 | -0.14(-0.43%) |
Oct 16, 2007 | 32.26 | 32.38 | 31.83 | 31.89 | 1,710,167 | -0.57(-1.75%) |
Oct 15, 2007 | 32.45 | 32.61 | 32.28 | 32.45 | 1,659,113 | +0.01(+0.02%) |
Oct 12, 2007 | 32.22 | 32.45 | 32.12 | 32.45 | 1,159,524 | +0.19(+0.58%) |
Oct 11, 2007 | 32.75 | 32.75 | 32.19 | 32.26 | 1,744,064 | -0.29(-0.90%) |
Oct 10, 2007 | 32.73 | 32.90 | 32.38 | 32.55 | 3,594,281 | -0.46(-1.39%) |
Oct 09, 2007 | 32.01 | 33.11 | 31.93 | 33.01 | 4,794,886 | +1.06(+3.32%) |
Oct 08, 2007 | 32.53 | 32.55 | 31.88 | 31.95 | 2,532,750 | -0.60(-1.85%) |
Oct 05, 2007 | 31.79 | 32.65 | 31.69 | 32.55 | 3,232,300 | +0.59(+1.86%) |
Oct 04, 2007 | 32.02 | 32.44 | 31.55 | 31.96 | 3,102,294 | +0.06(+0.18%) |
Oct 03, 2007 | 32.84 | 32.92 | 31.89 | 31.90 | 3,994,204 | -0.92(-2.80%) |
Oct 02, 2007 | 33.06 | 33.69 | 32.41 | 32.82 | 4,618,289 | -1.17(-3.44%) |
Oct 01, 2007 | 33.34 | 33.99 | 33.34 | 33.99 | 1,294,482 | +0.72(+2.15%) |
Sep 28, 2007 | 33.16 | 33.50 | 33.08 | 33.27 | 1,008,524 | +0.08(+0.24%) |
Sep 27, 2007 | 33.01 | 33.29 | 32.94 | 33.19 | 848,248 | +0.22(+0.65%) |
Sep 26, 2007 | 33.16 | 33.37 | 32.88 | 32.98 | 1,271,326 | -0.11(-0.32%) |
Sep 25, 2007 | 33.13 | 33.27 | 32.72 | 33.08 | 1,126,674 | -0.01(-0.04%) |
Sep 24, 2007 | 33.24 | 33.56 | 33.10 | 33.10 | 1,525,201 | -0.20(-0.60%) |
Sep 21, 2007 | 33.26 | 33.41 | 32.91 | 33.30 | 1,684,640 | +0.39(+1.18%) |
Sep 20, 2007 | 33.12 | 33.22 | 32.83 | 32.91 | 827,743 | -0.32(-0.97%) |
Sep 19, 2007 | 32.97 | 33.26 | 32.75 | 33.23 | 1,267,839 | +0.29(+0.89%) |
Sep 18, 2007 | 32.52 | 32.94 | 32.31 | 32.94 | 839,460 | +0.47(+1.46%) |
Sep 17, 2007 | 32.51 | 32.64 | 32.30 | 32.47 | 974,767 | -0.04(-0.11%) |
Sep 14, 2007 | 32.49 | 32.85 | 32.45 | 32.50 | 915,344 | -0.13(-0.40%) |
Sep 13, 2007 | 33.10 | 33.10 | 32.52 | 32.63 | 748,791 | -0.11(-0.33%) |
Sep 12, 2007 | 32.50 | 32.91 | 32.48 | 32.74 | 675,976 | +0.09(+0.29%) |
Sep 11, 2007 | 32.37 | 32.65 | 32.27 | 32.65 | 956,773 | +0.28(+0.86%) |
Sep 10, 2007 | 32.48 | 32.58 | 32.26 | 32.37 | 1,073,109 | -0.03(-0.09%) |
Sep 07, 2007 | 32.60 | 32.87 | 32.37 | 32.40 | 1,103,379 | -0.48(-1.46%) |
Sep 06, 2007 | 32.93 | 33.12 | 32.78 | 32.88 | 873,775 | +0.04(+0.13%) |
Sep 05, 2007 | 33.29 | 33.29 | 32.67 | 32.83 | 1,608,617 | -0.49(-1.46%) |
Sep 04, 2007 | 33.20 | 33.34 | 33.14 | 33.32 | 1,196,350 | -0.01(-0.04%) |
Aug 31, 2007 | 33.39 | 33.42 | 33.06 | 33.34 | 1,514,181 | +0.26(+0.78%) |
Aug 30, 2007 | 33.16 | 33.21 | 32.63 | 33.08 | 1,179,262 | -0.09(-0.26%) |
Aug 29, 2007 | 32.89 | 33.19 | 32.62 | 33.16 | 971,280 | +0.55(+1.69%) |
Aug 28, 2007 | 33.26 | 33.49 | 32.58 | 32.61 | 1,146,621 | -0.79(-2.36%) |
Aug 27, 2007 | 33.21 | 33.66 | 33.21 | 33.40 | 975,186 | -0.09(-0.28%) |
Aug 24, 2007 | 33.34 | 33.55 | 33.18 | 33.49 | 782,966 | +0.09(+0.26%) |
Aug 23, 2007 | 33.36 | 33.61 | 33.05 | 33.41 | 1,305,223 | +0.04(+0.13%) |
Aug 22, 2007 | 32.60 | 34.12 | 32.53 | 33.36 | 5,466,678 | +0.75(+2.29%) |
Aug 21, 2007 | 32.50 | 32.79 | 32.37 | 32.62 | 1,649,349 | -0.12(-0.37%) |
Aug 20, 2007 | 33.42 | 33.44 | 32.59 | 32.74 | 1,936,965 | -0.44(-1.32%) |
Aug 17, 2007 | 32.45 | 33.18 | 32.24 | 33.18 | 3,182,502 | +1.53(+4.85%) |
Aug 16, 2007 | 33.46 | 33.28 | 31.56 | 31.64 | 4,658,238 | -1.81(-5.42%) |
Aug 15, 2007 | 33.26 | 33.78 | 33.16 | 33.46 | 1,920,652 | +0.19(+0.58%) |
Aug 14, 2007 | 33.49 | 33.56 | 33.11 | 33.26 | 1,626,333 | -0.13(-0.39%) |
Aug 13, 2007 | 33.77 | 33.94 | 32.80 | 33.39 | 2,077,309 | -0.37(-1.10%) |
Aug 10, 2007 | 33.82 | 33.94 | 33.16 | 33.77 | 2,961,128 | -0.33(-0.97%) |
Aug 09, 2007 | 34.76 | 34.77 | 33.99 | 34.10 | 3,424,087 | -0.67(-1.92%) |
Aug 08, 2007 | 33.87 | 34.96 | 33.82 | 34.76 | 3,826,147 | +1.05(+3.13%) |
Aug 07, 2007 | 33.44 | 33.82 | 33.11 | 33.71 | 3,409,455 | +0.27(+0.81%) |
Aug 06, 2007 | 32.41 | 33.44 | 32.19 | 33.44 | 3,504,616 | +0.79(+2.42%) |
Aug 03, 2007 | 32.88 | 33.46 | 32.63 | 32.65 | 3,228,791 | -0.82(-2.44%) |
Aug 02, 2007 | 33.37 | 33.51 | 33.22 | 33.46 | 2,462,087 | +0.22(+0.65%) |