Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 34.66 | 34.88 | 34.22 | 34.64 | 733,041 | +0.19(+0.55%) |
Oct 30, 2007 | 34.21 | 34.84 | 34.16 | 34.45 | 338,754 | +0.24(+0.70%) |
Oct 29, 2007 | 34.58 | 34.58 | 33.94 | 34.21 | 356,339 | -0.30(-0.88%) |
Oct 26, 2007 | 34.20 | 34.55 | 34.04 | 34.51 | 355,722 | +0.62(+1.84%) |
Oct 25, 2007 | 33.68 | 34.01 | 33.59 | 33.89 | 352,946 | +0.29(+0.87%) |
Oct 24, 2007 | 33.35 | 33.60 | 33.20 | 33.60 | 332,429 | +0.11(+0.33%) |
Oct 23, 2007 | 33.32 | 33.49 | 32.97 | 33.49 | 318,083 | +0.25(+0.76%) |
Oct 22, 2007 | 33.71 | 33.71 | 32.92 | 33.24 | 517,386 | -0.47(-1.40%) |
Oct 19, 2007 | 34.01 | 34.20 | 33.71 | 33.71 | 282,295 | -0.30(-0.90%) |
Oct 18, 2007 | 33.98 | 34.12 | 33.76 | 34.01 | 194,675 | -0.05(-0.13%) |
Oct 17, 2007 | 34.52 | 34.66 | 33.77 | 34.06 | 292,476 | -0.39(-1.13%) |
Oct 16, 2007 | 34.38 | 34.58 | 33.96 | 34.45 | 350,323 | +0.11(+0.32%) |
Oct 15, 2007 | 34.66 | 34.82 | 33.98 | 34.34 | 269,337 | -0.26(-0.75%) |
Oct 12, 2007 | 34.55 | 35.06 | 34.40 | 34.60 | 292,167 | +0.14(+0.41%) |
Oct 11, 2007 | 34.91 | 35.02 | 34.33 | 34.45 | 380,867 | -0.36(-1.04%) |
Oct 10, 2007 | 35.36 | 35.44 | 34.74 | 34.82 | 250,826 | -0.54(-1.54%) |
Oct 09, 2007 | 35.30 | 35.41 | 35.10 | 35.36 | 262,858 | +0.11(+0.31%) |
Oct 08, 2007 | 35.25 | 35.30 | 35.08 | 35.25 | 134,514 | +0.03(+0.07%) |
Oct 05, 2007 | 35.23 | 35.33 | 35.04 | 35.23 | 171,691 | +0.18(+0.52%) |
Oct 04, 2007 | 35.25 | 35.39 | 34.91 | 35.04 | 211,027 | -0.07(-0.20%) |
Oct 03, 2007 | 35.28 | 35.32 | 34.84 | 35.12 | 215,192 | -0.29(-0.81%) |
Oct 02, 2007 | 34.92 | 35.45 | 34.92 | 35.40 | 298,338 | +0.56(+1.62%) |
Oct 01, 2007 | 34.62 | 34.87 | 34.62 | 34.84 | 248,358 | +0.21(+0.60%) |
Sep 28, 2007 | 35.01 | 35.12 | 34.36 | 34.63 | 239,102 | -0.31(-0.89%) |
Sep 27, 2007 | 34.88 | 35.16 | 34.79 | 34.94 | 210,410 | +0.16(+0.47%) |
Sep 26, 2007 | 34.72 | 35.08 | 34.62 | 34.78 | 312,067 | +0.16(+0.47%) |
Sep 25, 2007 | 34.65 | 35.06 | 34.57 | 34.62 | 275,199 | -0.19(-0.56%) |
Sep 24, 2007 | 35.25 | 35.36 | 34.62 | 34.81 | 228,304 | -0.47(-1.34%) |
Sep 21, 2007 | 35.38 | 35.55 | 35.27 | 35.28 | 420,049 | +0.12(+0.33%) |
Sep 20, 2007 | 35.36 | 35.36 | 34.96 | 35.17 | 383,643 | -0.16(-0.46%) |
Sep 19, 2007 | 35.67 | 35.74 | 35.14 | 35.33 | 467,252 | -0.14(-0.40%) |
Sep 18, 2007 | 35.04 | 35.62 | 34.82 | 35.47 | 319,317 | +0.56(+1.62%) |
Sep 17, 2007 | 34.76 | 34.99 | 34.45 | 34.91 | 346,929 | +0.15(+0.43%) |
Sep 14, 2007 | 34.57 | 34.90 | 34.57 | 34.76 | 265,635 | -0.10(-0.30%) |
Sep 13, 2007 | 35.26 | 35.54 | 34.85 | 34.86 | 274,736 | -0.33(-0.94%) |
Sep 12, 2007 | 35.48 | 35.56 | 35.12 | 35.19 | 265,943 | -0.46(-1.29%) |
Sep 11, 2007 | 35.97 | 35.97 | 35.28 | 35.65 | 290,162 | -0.14(-0.40%) |
Sep 10, 2007 | 35.80 | 36.03 | 35.32 | 35.80 | 356,031 | +0.20(+0.56%) |
Sep 07, 2007 | 35.26 | 35.76 | 35.23 | 35.60 | 381,175 | +0.03(+0.09%) |
Sep 06, 2007 | 35.32 | 35.60 | 35.23 | 35.56 | 293,401 | +0.27(+0.75%) |
Sep 05, 2007 | 35.28 | 35.71 | 35.14 | 35.30 | 547,159 | -0.21(-0.58%) |
Sep 04, 2007 | 35.75 | 35.75 | 35.40 | 35.51 | 398,761 | -0.16(-0.44%) |
Aug 31, 2007 | 35.14 | 35.90 | 34.73 | 35.66 | 428,533 | +0.52(+1.48%) |
Aug 30, 2007 | 34.61 | 35.23 | 34.57 | 35.14 | 419,432 | +0.30(+0.87%) |
Aug 29, 2007 | 34.93 | 34.94 | 34.55 | 34.84 | 328,727 | +0.08(+0.24%) |
Aug 28, 2007 | 35.45 | 35.46 | 34.71 | 34.75 | 432,544 | -0.87(-2.44%) |
Aug 27, 2007 | 36.22 | 36.24 | 35.48 | 35.62 | 408,633 | -0.73(-2.00%) |
Aug 24, 2007 | 35.71 | 36.38 | 35.54 | 36.35 | 327,030 | +0.64(+1.78%) |
Aug 23, 2007 | 36.35 | 36.34 | 35.33 | 35.71 | 532,350 | -0.64(-1.75%) |
Aug 22, 2007 | 36.00 | 36.45 | 35.47 | 36.35 | 528,185 | +0.40(+1.12%) |
Aug 21, 2007 | 36.04 | 36.24 | 35.75 | 35.95 | 678,279 | -0.09(-0.25%) |
Aug 20, 2007 | 36.81 | 36.81 | 35.86 | 36.04 | 668,407 | -0.71(-1.92%) |
Aug 17, 2007 | 36.95 | 37.27 | 35.57 | 36.74 | 1,317,686 | +0.70(+1.94%) |
Aug 16, 2007 | 35.39 | 36.37 | 35.31 | 36.04 | 776,234 | +0.65(+1.83%) |
Aug 15, 2007 | 36.15 | 36.62 | 35.33 | 35.39 | 434,858 | -0.69(-1.90%) |
Aug 14, 2007 | 36.39 | 36.70 | 36.08 | 36.08 | 332,892 | -0.50(-1.36%) |
Aug 13, 2007 | 36.76 | 37.35 | 36.37 | 36.58 | 656,991 | -0.18(-0.49%) |
Aug 10, 2007 | 34.33 | 37.64 | 33.63 | 36.76 | 1,244,104 | +2.65(+7.77%) |
Aug 09, 2007 | 36.10 | 36.43 | 34.07 | 34.11 | 1,053,439 | -1.99(-5.51%) |
Aug 08, 2007 | 37.37 | 37.66 | 35.10 | 36.10 | 823,746 | -1.13(-3.03%) |
Aug 07, 2007 | 37.23 | 37.42 | 36.82 | 37.23 | 724,094 | +0.00(+0.00%) |
Aug 06, 2007 | 36.48 | 37.26 | 36.41 | 37.23 | 413,415 | +0.74(+2.03%) |
Aug 03, 2007 | 36.60 | 37.07 | 36.49 | 36.49 | 371,148 | -0.58(-1.56%) |
Aug 02, 2007 | 36.56 | 37.50 | 36.34 | 37.07 | 414,958 | +0.62(+1.69%) |