Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 31.32 | 32.12 | 31.13 | 31.85 | 2,046,754 | +0.69(+2.22%) |
Oct 30, 2007 | 30.82 | 31.35 | 30.57 | 31.16 | 880,051 | +0.24(+0.76%) |
Oct 29, 2007 | 31.08 | 31.44 | 30.75 | 30.92 | 930,760 | -0.13(-0.42%) |
Oct 26, 2007 | 31.21 | 31.48 | 30.80 | 31.05 | 796,237 | +0.08(+0.25%) |
Oct 25, 2007 | 31.31 | 31.32 | 30.90 | 30.97 | 686,280 | -0.33(-1.07%) |
Oct 24, 2007 | 31.44 | 31.55 | 31.06 | 31.31 | 418,284 | -0.28(-0.89%) |
Oct 23, 2007 | 31.54 | 31.67 | 31.42 | 31.59 | 617,573 | +0.10(+0.31%) |
Oct 22, 2007 | 31.25 | 31.70 | 31.06 | 31.49 | 792,690 | -0.03(-0.10%) |
Oct 19, 2007 | 31.83 | 31.96 | 31.36 | 31.52 | 671,172 | -0.30(-0.96%) |
Oct 18, 2007 | 32.12 | 32.29 | 31.80 | 31.83 | 570,936 | -0.37(-1.14%) |
Oct 17, 2007 | 32.37 | 32.63 | 32.09 | 32.19 | 842,873 | -0.17(-0.52%) |
Oct 16, 2007 | 32.92 | 33.10 | 32.08 | 32.36 | 731,077 | -0.58(-1.76%) |
Oct 15, 2007 | 33.09 | 33.17 | 32.75 | 32.94 | 378,610 | -0.27(-0.80%) |
Oct 12, 2007 | 33.31 | 33.38 | 33.00 | 33.20 | 1,192,056 | -0.11(-0.32%) |
Oct 11, 2007 | 33.76 | 33.90 | 33.18 | 33.31 | 592,087 | -0.43(-1.29%) |
Oct 10, 2007 | 33.75 | 33.98 | 33.55 | 33.74 | 362,451 | +0.00(+0.00%) |
Oct 09, 2007 | 33.62 | 33.81 | 33.45 | 33.74 | 380,449 | +0.17(+0.50%) |
Oct 08, 2007 | 33.76 | 33.97 | 33.52 | 33.58 | 319,887 | -0.33(-0.97%) |
Oct 05, 2007 | 34.22 | 34.33 | 33.79 | 33.90 | 485,545 | +0.04(+0.11%) |
Oct 04, 2007 | 33.65 | 34.18 | 33.58 | 33.87 | 512,608 | +0.34(+1.02%) |
Oct 03, 2007 | 33.81 | 33.92 | 33.49 | 33.52 | 568,046 | -0.34(-1.01%) |
Oct 02, 2007 | 34.74 | 34.82 | 33.77 | 33.87 | 744,477 | -0.85(-2.46%) |
Oct 01, 2007 | 34.47 | 34.94 | 34.26 | 34.72 | 531,525 | +0.14(+0.42%) |
Sep 28, 2007 | 34.70 | 34.75 | 34.27 | 34.57 | 519,833 | -0.02(-0.07%) |
Sep 27, 2007 | 34.77 | 34.92 | 34.41 | 34.60 | 696,789 | -0.05(-0.13%) |
Sep 26, 2007 | 34.89 | 34.91 | 34.46 | 34.64 | 400,023 | -0.08(-0.24%) |
Sep 25, 2007 | 34.68 | 34.96 | 34.54 | 34.73 | 435,756 | -0.14(-0.39%) |
Sep 24, 2007 | 34.83 | 34.97 | 34.19 | 34.86 | 845,369 | +0.05(+0.13%) |
Sep 21, 2007 | 34.62 | 34.98 | 34.56 | 34.82 | 994,212 | +0.40(+1.15%) |
Sep 20, 2007 | 34.21 | 34.54 | 34.07 | 34.42 | 663,684 | +0.21(+0.62%) |
Sep 19, 2007 | 33.81 | 34.30 | 33.81 | 34.21 | 693,374 | +0.56(+1.65%) |
Sep 18, 2007 | 33.45 | 33.81 | 33.25 | 33.65 | 589,854 | +0.21(+0.61%) |
Sep 17, 2007 | 33.51 | 33.80 | 33.33 | 33.45 | 399,498 | -0.14(-0.41%) |
Sep 14, 2007 | 33.26 | 33.61 | 33.19 | 33.58 | 376,114 | +0.33(+0.98%) |
Sep 13, 2007 | 33.49 | 33.49 | 33.05 | 33.26 | 598,524 | -0.14(-0.43%) |
Sep 12, 2007 | 34.00 | 34.13 | 33.31 | 33.40 | 439,040 | -0.46(-1.35%) |
Sep 11, 2007 | 33.29 | 33.99 | 33.25 | 33.86 | 612,581 | +0.57(+1.72%) |
Sep 10, 2007 | 33.48 | 33.75 | 32.90 | 33.29 | 636,621 | -0.09(-0.27%) |
Sep 07, 2007 | 33.50 | 33.65 | 33.13 | 33.38 | 725,691 | -0.39(-1.15%) |
Sep 06, 2007 | 33.25 | 33.77 | 32.73 | 33.77 | 967,675 | +0.52(+1.56%) |
Sep 05, 2007 | 33.49 | 33.61 | 33.03 | 33.25 | 897,129 | -0.26(-0.77%) |
Sep 04, 2007 | 33.61 | 33.70 | 33.30 | 33.51 | 592,875 | +0.11(+0.34%) |
Aug 31, 2007 | 33.44 | 33.61 | 33.24 | 33.39 | 421,831 | +0.27(+0.83%) |
Aug 30, 2007 | 33.33 | 33.47 | 32.92 | 33.12 | 636,621 | -0.21(-0.62%) |
Aug 29, 2007 | 32.79 | 33.35 | 32.79 | 33.33 | 797,156 | +0.64(+1.96%) |
Aug 28, 2007 | 32.98 | 33.26 | 32.68 | 32.69 | 705,460 | -0.33(-1.01%) |
Aug 27, 2007 | 33.24 | 33.49 | 32.99 | 33.02 | 606,932 | -0.47(-1.41%) |
Aug 24, 2007 | 33.23 | 33.56 | 33.10 | 33.49 | 763,657 | +0.19(+0.57%) |
Aug 23, 2007 | 33.84 | 33.98 | 32.98 | 33.30 | 1,346,417 | -0.54(-1.60%) |
Aug 22, 2007 | 34.25 | 34.45 | 33.71 | 33.84 | 813,840 | -0.44(-1.29%) |
Aug 21, 2007 | 34.29 | 34.95 | 34.03 | 34.28 | 890,561 | -0.01(-0.02%) |
Aug 20, 2007 | 34.66 | 34.69 | 33.05 | 34.29 | 1,191,794 | -0.41(-1.18%) |
Aug 17, 2007 | 35.66 | 36.05 | 34.41 | 34.70 | 1,531,387 | +0.07(+0.20%) |
Aug 16, 2007 | 35.44 | 35.01 | 32.34 | 34.63 | 2,672,209 | -0.81(-2.28%) |
Aug 15, 2007 | 35.40 | 35.95 | 35.19 | 35.44 | 1,315,939 | -0.03(-0.09%) |
Aug 14, 2007 | 36.16 | 36.54 | 35.24 | 35.47 | 2,056,738 | -0.76(-2.10%) |
Aug 13, 2007 | 37.92 | 37.53 | 36.06 | 36.23 | 1,602,852 | -1.68(-4.44%) |
Aug 10, 2007 | 38.53 | 38.59 | 37.38 | 37.92 | 683,127 | -0.72(-1.87%) |
Aug 09, 2007 | 38.68 | 40.64 | 38.10 | 38.64 | 1,677,208 | -0.04(-0.10%) |
Aug 08, 2007 | 38.88 | 39.21 | 38.49 | 38.68 | 1,268,645 | -0.28(-0.72%) |
Aug 07, 2007 | 38.82 | 39.14 | 38.33 | 38.96 | 621,908 | +0.14(+0.35%) |
Aug 06, 2007 | 38.97 | 39.13 | 38.46 | 38.82 | 570,936 | -0.27(-0.70%) |
Aug 03, 2007 | 39.56 | 40.01 | 39.06 | 39.10 | 668,676 | -0.91(-2.28%) |
Aug 02, 2007 | 39.53 | 40.09 | 39.13 | 40.01 | 1,124,138 | +0.75(+1.90%) |