Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 32.14 | 32.94 | 32.05 | 32.89 | 4,494,782 | +0.87(+2.71%) |
Oct 30, 2007 | 32.08 | 32.46 | 31.94 | 32.02 | 3,226,140 | -0.40(-1.24%) |
Oct 29, 2007 | 32.38 | 32.53 | 31.76 | 32.42 | 3,824,485 | +0.08(+0.25%) |
Oct 26, 2007 | 32.44 | 32.72 | 32.12 | 32.34 | 3,643,790 | +0.21(+0.65%) |
Oct 25, 2007 | 32.20 | 32.28 | 31.71 | 32.13 | 4,257,710 | +0.05(+0.16%) |
Oct 24, 2007 | 32.05 | 32.44 | 31.54 | 32.08 | 5,112,399 | -0.13(-0.41%) |
Oct 23, 2007 | 32.32 | 32.44 | 31.90 | 32.22 | 3,413,033 | +0.14(+0.45%) |
Oct 22, 2007 | 31.12 | 32.26 | 31.11 | 32.07 | 5,016,409 | +0.30(+0.93%) |
Oct 19, 2007 | 33.46 | 33.61 | 31.54 | 31.78 | 9,172,409 | -1.96(-5.80%) |
Oct 18, 2007 | 33.30 | 33.86 | 33.15 | 33.73 | 3,689,242 | +0.42(+1.27%) |
Oct 17, 2007 | 33.55 | 33.68 | 33.00 | 33.31 | 4,247,043 | +0.18(+0.53%) |
Oct 16, 2007 | 33.28 | 33.46 | 32.97 | 33.14 | 3,699,254 | -0.20(-0.60%) |
Oct 15, 2007 | 33.50 | 33.75 | 33.11 | 33.34 | 4,277,893 | -0.07(-0.21%) |
Oct 12, 2007 | 34.03 | 34.08 | 33.21 | 33.41 | 4,975,884 | -0.48(-1.43%) |
Oct 11, 2007 | 34.55 | 34.80 | 33.80 | 33.89 | 4,773,292 | -0.45(-1.30%) |
Oct 10, 2007 | 34.43 | 34.55 | 33.95 | 34.34 | 3,375,528 | -0.11(-0.31%) |
Oct 09, 2007 | 34.20 | 34.51 | 33.98 | 34.44 | 3,288,883 | +0.31(+0.92%) |
Oct 08, 2007 | 34.23 | 34.39 | 33.85 | 34.13 | 2,921,961 | -0.02(-0.06%) |
Oct 05, 2007 | 33.79 | 34.55 | 33.79 | 34.15 | 4,045,706 | +0.57(+1.69%) |
Oct 04, 2007 | 33.36 | 33.73 | 33.23 | 33.58 | 2,860,775 | +0.27(+0.81%) |
Oct 03, 2007 | 33.39 | 33.49 | 33.07 | 33.31 | 3,746,454 | -0.30(-0.90%) |
Oct 02, 2007 | 33.62 | 34.18 | 33.44 | 33.61 | 3,408,901 | -0.32(-0.95%) |
Oct 01, 2007 | 33.65 | 34.22 | 33.53 | 33.93 | 4,846,203 | +0.45(+1.33%) |
Sep 28, 2007 | 33.66 | 33.74 | 33.27 | 33.49 | 4,990,664 | -0.09(-0.28%) |
Sep 27, 2007 | 33.22 | 33.63 | 32.72 | 33.58 | 8,304,053 | +1.13(+3.49%) |
Sep 26, 2007 | 32.31 | 32.70 | 32.17 | 32.45 | 4,388,663 | +0.35(+1.08%) |
Sep 25, 2007 | 31.37 | 32.22 | 31.26 | 32.10 | 4,381,193 | +0.48(+1.53%) |
Sep 24, 2007 | 31.48 | 32.09 | 31.47 | 31.62 | 3,987,366 | +0.03(+0.10%) |
Sep 21, 2007 | 32.00 | 32.06 | 31.51 | 31.59 | 5,803,238 | -0.10(-0.32%) |
Sep 20, 2007 | 32.07 | 32.22 | 31.69 | 31.69 | 4,060,327 | -0.38(-1.20%) |
Sep 19, 2007 | 31.89 | 32.39 | 31.77 | 32.07 | 5,282,947 | +0.49(+1.55%) |
Sep 18, 2007 | 30.31 | 31.58 | 30.42 | 31.58 | 4,484,335 | +1.27(+4.19%) |
Sep 17, 2007 | 30.54 | 30.66 | 30.21 | 30.31 | 2,828,743 | -0.31(-1.01%) |
Sep 14, 2007 | 30.20 | 30.82 | 30.10 | 30.62 | 3,961,159 | +0.35(+1.14%) |
Sep 13, 2007 | 30.40 | 30.55 | 30.05 | 30.27 | 2,434,067 | +0.13(+0.44%) |
Sep 12, 2007 | 30.00 | 30.38 | 29.95 | 30.14 | 3,074,527 | +0.00(+0.00%) |
Sep 11, 2007 | 30.15 | 30.29 | 29.92 | 30.14 | 3,319,587 | +0.16(+0.52%) |
Sep 10, 2007 | 30.01 | 30.32 | 29.35 | 29.98 | 4,141,855 | +0.17(+0.57%) |
Sep 07, 2007 | 30.02 | 30.34 | 29.70 | 29.81 | 3,984,362 | -0.80(-2.61%) |
Sep 06, 2007 | 30.88 | 30.91 | 30.37 | 30.61 | 4,096,244 | -0.12(-0.39%) |
Sep 05, 2007 | 30.81 | 30.94 | 30.23 | 30.73 | 5,841,538 | -0.46(-1.47%) |
Sep 04, 2007 | 31.16 | 31.39 | 30.91 | 31.19 | 3,854,363 | +0.21(+0.69%) |
Aug 31, 2007 | 30.58 | 31.25 | 30.52 | 30.98 | 4,529,469 | +0.80(+2.65%) |
Aug 30, 2007 | 30.03 | 30.64 | 30.01 | 30.18 | 2,926,887 | -0.18(-0.60%) |
Aug 29, 2007 | 29.71 | 30.40 | 29.52 | 30.36 | 4,585,728 | +0.85(+2.88%) |
Aug 28, 2007 | 29.73 | 29.84 | 29.39 | 29.51 | 6,565,433 | -0.34(-1.14%) |
Aug 27, 2007 | 30.14 | 30.20 | 29.81 | 29.85 | 2,837,287 | -0.21(-0.71%) |
Aug 24, 2007 | 29.22 | 30.11 | 29.10 | 30.06 | 4,099,264 | +0.98(+3.35%) |
Aug 23, 2007 | 29.55 | 29.74 | 28.86 | 29.09 | 4,271,695 | -0.46(-1.55%) |
Aug 22, 2007 | 29.37 | 29.62 | 28.61 | 29.55 | 5,502,237 | +0.62(+2.13%) |
Aug 21, 2007 | 29.66 | 29.76 | 28.82 | 28.93 | 7,449,205 | -0.72(-2.44%) |
Aug 20, 2007 | 28.62 | 29.89 | 28.62 | 29.66 | 5,979,166 | +0.52(+1.77%) |
Aug 17, 2007 | 29.08 | 29.44 | 28.49 | 29.14 | 8,215,850 | +0.56(+1.96%) |
Aug 16, 2007 | 28.26 | 28.85 | 27.17 | 28.58 | 9,608,272 | -0.29(-1.00%) |
Aug 15, 2007 | 29.45 | 29.89 | 28.80 | 28.87 | 5,348,853 | -0.70(-2.36%) |
Aug 14, 2007 | 30.23 | 30.43 | 29.57 | 29.57 | 5,325,545 | -0.70(-2.33%) |
Aug 13, 2007 | 30.29 | 30.79 | 29.67 | 30.27 | 5,106,042 | +0.64(+2.17%) |
Aug 10, 2007 | 27.91 | 29.81 | 27.84 | 29.63 | 7,129,928 | +0.80(+2.77%) |
Aug 09, 2007 | 29.62 | 31.05 | 28.74 | 28.83 | 8,208,540 | -1.73(-5.66%) |
Aug 08, 2007 | 30.69 | 31.21 | 30.39 | 30.56 | 5,580,586 | +0.09(+0.31%) |
Aug 07, 2007 | 29.68 | 30.67 | 29.57 | 30.47 | 7,273,277 | +0.20(+0.64%) |
Aug 06, 2007 | 29.82 | 30.30 | 29.38 | 30.27 | 5,521,308 | +0.74(+2.49%) |
Aug 03, 2007 | 29.73 | 29.98 | 29.45 | 29.54 | 5,347,446 | -0.44(-1.47%) |
Aug 02, 2007 | 30.65 | 30.65 | 29.72 | 29.98 | 5,989,194 | -0.15(-0.50%) |