Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 35.66 | 36.19 | 35.38 | 36.09 | 3,114,669 | +0.56(+1.59%) |
Oct 30, 2007 | 35.08 | 35.81 | 34.96 | 35.53 | 1,716,938 | +0.28(+0.79%) |
Oct 29, 2007 | 35.86 | 35.93 | 35.12 | 35.25 | 2,312,094 | -0.35(-0.98%) |
Oct 26, 2007 | 35.85 | 35.94 | 35.05 | 35.60 | 2,527,851 | +0.23(+0.65%) |
Oct 25, 2007 | 35.35 | 35.67 | 34.80 | 35.37 | 2,956,500 | +0.41(+1.16%) |
Oct 24, 2007 | 35.19 | 35.48 | 34.49 | 34.96 | 4,043,364 | -0.35(-0.99%) |
Oct 23, 2007 | 35.44 | 35.61 | 35.01 | 35.31 | 2,842,107 | +0.31(+0.89%) |
Oct 22, 2007 | 34.40 | 35.11 | 34.00 | 35.00 | 3,692,628 | +0.26(+0.74%) |
Oct 19, 2007 | 35.69 | 35.91 | 34.56 | 34.74 | 1,896,555 | -0.70(-1.97%) |
Oct 18, 2007 | 35.51 | 36.27 | 35.19 | 35.44 | 1,245,815 | -0.52(-1.44%) |
Oct 17, 2007 | 36.12 | 36.50 | 35.07 | 35.96 | 1,586,649 | +0.01(+0.03%) |
Oct 16, 2007 | 36.24 | 36.46 | 35.84 | 35.95 | 2,208,645 | -0.50(-1.38%) |
Oct 15, 2007 | 37.11 | 37.56 | 36.33 | 36.45 | 1,429,522 | -0.83(-2.21%) |
Oct 12, 2007 | 37.74 | 37.76 | 37.22 | 37.28 | 914,883 | -0.43(-1.15%) |
Oct 11, 2007 | 38.01 | 38.21 | 37.49 | 37.71 | 1,936,864 | +0.07(+0.18%) |
Oct 10, 2007 | 37.64 | 37.64 | 37.64 | 37.64 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 37.64 | 37.64 | 37.64 | 37.64 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 37.89 | 37.89 | 37.52 | 37.64 | 672,026 | -0.55(-1.43%) |
Oct 05, 2007 | 37.70 | 38.18 | 37.23 | 38.18 | 1,485,939 | +0.82(+2.19%) |
Oct 04, 2007 | 37.01 | 37.37 | 36.78 | 37.37 | 908,369 | +0.25(+0.66%) |
Oct 03, 2007 | 37.21 | 37.21 | 36.88 | 37.12 | 1,159,304 | +0.11(+0.29%) |
Oct 02, 2007 | 36.76 | 37.18 | 36.55 | 37.01 | 1,251,809 | +0.46(+1.26%) |
Oct 01, 2007 | 35.85 | 36.55 | 35.85 | 36.55 | 940,355 | +0.78(+2.17%) |
Sep 28, 2007 | 35.79 | 35.90 | 35.58 | 35.78 | 2,132,369 | -0.13(-0.36%) |
Sep 27, 2007 | 35.78 | 35.99 | 35.69 | 35.91 | 1,763,841 | +0.30(+0.83%) |
Sep 26, 2007 | 35.41 | 35.69 | 35.30 | 35.61 | 1,501,180 | -0.01(-0.03%) |
Sep 25, 2007 | 35.85 | 35.97 | 35.47 | 35.62 | 2,108,391 | -0.53(-1.48%) |
Sep 24, 2007 | 35.64 | 36.28 | 35.64 | 36.16 | 1,727,381 | +0.65(+1.84%) |
Sep 21, 2007 | 35.75 | 35.89 | 35.46 | 35.51 | 1,013,762 | +0.05(+0.15%) |
Sep 20, 2007 | 36.12 | 36.12 | 35.43 | 35.45 | 1,614,518 | -0.66(-1.84%) |
Sep 19, 2007 | 35.38 | 36.38 | 35.38 | 36.12 | 1,882,427 | +0.67(+1.89%) |
Sep 18, 2007 | 34.66 | 35.53 | 34.47 | 35.44 | 1,737,632 | +1.13(+3.30%) |
Sep 17, 2007 | 34.28 | 34.58 | 34.16 | 34.31 | 2,351,290 | -0.20(-0.57%) |
Sep 14, 2007 | 33.98 | 34.52 | 33.93 | 34.51 | 2,047,114 | +0.17(+0.50%) |
Sep 13, 2007 | 34.04 | 34.59 | 33.87 | 34.34 | 1,689,838 | +0.64(+1.91%) |
Sep 12, 2007 | 33.42 | 33.93 | 33.41 | 33.69 | 1,134,810 | -0.02(-0.06%) |
Sep 11, 2007 | 33.27 | 33.78 | 33.27 | 33.71 | 1,368,286 | +0.50(+1.49%) |
Sep 10, 2007 | 33.75 | 33.76 | 32.91 | 33.21 | 1,609,802 | -0.32(-0.96%) |
Sep 07, 2007 | 33.74 | 33.86 | 33.42 | 33.54 | 2,442,984 | -0.69(-2.01%) |
Sep 06, 2007 | 34.12 | 34.34 | 33.68 | 34.22 | 1,531,147 | +0.20(+0.58%) |
Sep 05, 2007 | 34.71 | 34.71 | 33.89 | 34.03 | 1,251,863 | -0.78(-2.23%) |
Sep 04, 2007 | 34.07 | 35.14 | 34.07 | 34.80 | 1,715,186 | +0.52(+1.51%) |
Aug 31, 2007 | 34.05 | 34.71 | 33.81 | 34.29 | 2,458,538 | +0.73(+2.16%) |
Aug 30, 2007 | 32.52 | 33.75 | 32.52 | 33.56 | 1,667,167 | +0.32(+0.96%) |
Aug 29, 2007 | 32.44 | 33.35 | 32.44 | 33.24 | 1,668,991 | +0.74(+2.29%) |
Aug 28, 2007 | 33.24 | 33.34 | 32.43 | 32.50 | 1,972,042 | -0.97(-2.90%) |
Aug 27, 2007 | 33.85 | 34.07 | 33.45 | 33.47 | 903,441 | -0.50(-1.48%) |
Aug 24, 2007 | 34.17 | 34.25 | 33.71 | 33.97 | 1,464,439 | -0.20(-0.57%) |
Aug 23, 2007 | 34.67 | 34.71 | 33.95 | 34.17 | 2,599,249 | -0.28(-0.81%) |
Aug 22, 2007 | 34.44 | 34.86 | 34.20 | 34.45 | 1,605,794 | +0.17(+0.49%) |
Aug 21, 2007 | 33.71 | 34.43 | 33.69 | 34.28 | 2,104,154 | +0.36(+1.06%) |
Aug 20, 2007 | 33.13 | 34.06 | 33.04 | 33.92 | 3,089,915 | +0.69(+2.07%) |
Aug 17, 2007 | 32.95 | 34.27 | 32.74 | 33.23 | 5,325,488 | +0.69(+2.11%) |
Aug 16, 2007 | 31.18 | 32.54 | 30.65 | 32.54 | 8,084,664 | +1.02(+3.24%) |
Aug 15, 2007 | 31.55 | 32.61 | 31.32 | 31.52 | 3,091,165 | -0.18(-0.58%) |
Aug 14, 2007 | 32.75 | 32.80 | 31.70 | 31.71 | 2,812,661 | -1.12(-3.40%) |
Aug 13, 2007 | 33.26 | 33.76 | 32.82 | 32.82 | 1,324,249 | -0.23(-0.70%) |
Aug 10, 2007 | 33.91 | 34.53 | 33.05 | 33.05 | 1,799,840 | -1.36(-3.96%) |
Aug 09, 2007 | 33.96 | 34.82 | 32.62 | 34.42 | 2,319,130 | -0.06(-0.17%) |
Aug 08, 2007 | 33.03 | 34.72 | 33.01 | 34.47 | 2,056,945 | +1.42(+4.30%) |
Aug 07, 2007 | 32.58 | 33.59 | 32.39 | 33.05 | 3,703,833 | +0.33(+1.00%) |
Aug 06, 2007 | 32.04 | 32.92 | 31.49 | 32.73 | 3,213,949 | +0.64(+2.01%) |
Aug 03, 2007 | 31.96 | 32.97 | 31.89 | 32.08 | 2,345,969 | -0.89(-2.70%) |
Aug 02, 2007 | 32.58 | 33.24 | 32.43 | 32.97 | 1,949,632 | +0.42(+1.30%) |