Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 35.83 | 37.62 | 35.83 | 37.43 | 3,998,616 | +3.82(+11.37%) |
Oct 30, 2007 | 33.70 | 33.90 | 33.56 | 33.61 | 615,241 | -0.24(-0.70%) |
Oct 29, 2007 | 34.03 | 34.08 | 33.64 | 33.85 | 437,548 | +0.02(+0.06%) |
Oct 26, 2007 | 34.07 | 34.07 | 33.57 | 33.83 | 394,796 | +0.12(+0.35%) |
Oct 25, 2007 | 34.18 | 34.38 | 33.49 | 33.71 | 711,788 | -0.32(-0.93%) |
Oct 24, 2007 | 34.00 | 34.16 | 33.56 | 34.02 | 631,755 | -0.16(-0.46%) |
Oct 23, 2007 | 33.83 | 34.21 | 33.81 | 34.18 | 486,682 | +0.41(+1.23%) |
Oct 22, 2007 | 34.34 | 34.34 | 33.28 | 33.77 | 990,384 | -0.60(-1.75%) |
Oct 19, 2007 | 35.60 | 35.71 | 34.30 | 34.37 | 919,063 | -1.23(-3.47%) |
Oct 18, 2007 | 35.38 | 35.69 | 35.29 | 35.60 | 1,330,778 | +0.02(+0.06%) |
Oct 17, 2007 | 35.69 | 35.73 | 35.35 | 35.58 | 393,783 | +0.11(+0.31%) |
Oct 16, 2007 | 35.46 | 35.65 | 35.39 | 35.48 | 433,698 | -0.08(-0.22%) |
Oct 15, 2007 | 35.68 | 35.74 | 35.42 | 35.55 | 727,997 | -0.18(-0.50%) |
Oct 12, 2007 | 36.10 | 36.30 | 35.58 | 35.73 | 366,430 | -0.27(-0.74%) |
Oct 11, 2007 | 36.45 | 36.47 | 35.73 | 36.00 | 292,981 | -0.37(-1.00%) |
Oct 10, 2007 | 36.56 | 36.57 | 36.22 | 36.36 | 221,762 | -0.26(-0.70%) |
Oct 09, 2007 | 36.69 | 36.69 | 36.34 | 36.62 | 266,540 | -0.05(-0.13%) |
Oct 08, 2007 | 36.49 | 36.77 | 36.46 | 36.67 | 456,593 | +0.10(+0.27%) |
Oct 05, 2007 | 36.25 | 36.57 | 36.08 | 36.57 | 295,818 | +0.51(+1.42%) |
Oct 04, 2007 | 36.34 | 36.39 | 35.98 | 36.06 | 207,680 | -0.16(-0.44%) |
Oct 03, 2007 | 36.01 | 36.37 | 36.01 | 36.22 | 646,343 | +0.08(+0.22%) |
Oct 02, 2007 | 35.78 | 36.28 | 35.58 | 36.14 | 624,359 | +0.34(+0.94%) |
Oct 01, 2007 | 35.55 | 35.85 | 35.55 | 35.80 | 870,132 | +0.16(+0.44%) |
Sep 28, 2007 | 35.93 | 35.94 | 35.51 | 35.64 | 387,704 | -0.29(-0.80%) |
Sep 27, 2007 | 35.82 | 35.93 | 35.53 | 35.93 | 273,632 | +0.25(+0.69%) |
Sep 26, 2007 | 35.76 | 35.86 | 35.44 | 35.68 | 430,557 | +0.04(+0.11%) |
Sep 25, 2007 | 35.53 | 35.82 | 35.46 | 35.64 | 300,883 | +0.09(+0.25%) |
Sep 24, 2007 | 35.88 | 35.98 | 35.48 | 35.55 | 653,840 | -0.37(-1.02%) |
Sep 21, 2007 | 36.51 | 36.51 | 35.70 | 35.92 | 739,343 | -0.38(-1.03%) |
Sep 20, 2007 | 36.88 | 36.90 | 36.28 | 36.30 | 529,535 | -0.57(-1.55%) |
Sep 19, 2007 | 36.80 | 37.22 | 36.74 | 36.87 | 526,698 | +0.35(+0.95%) |
Sep 18, 2007 | 36.70 | 36.80 | 36.13 | 36.52 | 870,030 | +0.02(+0.05%) |
Sep 17, 2007 | 36.87 | 36.90 | 36.28 | 36.50 | 409,789 | -0.53(-1.44%) |
Sep 14, 2007 | 36.34 | 37.30 | 35.78 | 37.04 | 376,358 | +0.40(+1.10%) |
Sep 13, 2007 | 36.63 | 37.13 | 36.16 | 36.63 | 456,999 | +0.17(+0.46%) |
Sep 12, 2007 | 36.46 | 36.82 | 36.18 | 36.46 | 440,992 | -0.03(-0.08%) |
Sep 11, 2007 | 36.40 | 36.77 | 35.98 | 36.49 | 549,594 | +0.24(+0.65%) |
Sep 10, 2007 | 37.02 | 37.33 | 36.06 | 36.26 | 639,859 | -0.73(-1.97%) |
Sep 07, 2007 | 37.13 | 37.54 | 36.56 | 36.99 | 578,467 | -0.50(-1.34%) |
Sep 06, 2007 | 37.54 | 37.79 | 36.74 | 37.49 | 736,507 | -0.02(-0.05%) |
Sep 05, 2007 | 37.19 | 37.93 | 36.73 | 37.51 | 682,003 | +0.25(+0.66%) |
Sep 04, 2007 | 36.43 | 37.47 | 36.34 | 37.26 | 511,300 | +0.75(+2.05%) |
Aug 31, 2007 | 36.23 | 36.62 | 35.80 | 36.51 | 616,356 | +0.67(+1.87%) |
Aug 30, 2007 | 35.64 | 36.48 | 35.54 | 35.84 | 588,496 | +0.08(+0.22%) |
Aug 29, 2007 | 35.47 | 35.79 | 35.36 | 35.76 | 264,007 | +0.47(+1.34%) |
Aug 28, 2007 | 35.63 | 35.63 | 35.04 | 35.29 | 719,690 | -0.58(-1.62%) |
Aug 27, 2007 | 36.11 | 36.27 | 35.70 | 35.87 | 276,570 | -0.26(-0.71%) |
Aug 24, 2007 | 35.51 | 36.23 | 35.44 | 36.13 | 331,782 | +0.51(+1.44%) |
Aug 23, 2007 | 35.93 | 35.93 | 35.49 | 35.61 | 234,527 | -0.15(-0.41%) |
Aug 22, 2007 | 35.87 | 36.09 | 35.51 | 35.76 | 350,018 | +0.20(+0.56%) |
Aug 21, 2007 | 35.33 | 35.72 | 35.28 | 35.56 | 642,392 | +0.13(+0.36%) |
Aug 20, 2007 | 35.94 | 36.23 | 35.28 | 35.44 | 686,866 | -0.53(-1.48%) |
Aug 17, 2007 | 36.58 | 36.58 | 35.53 | 35.97 | 289,233 | +0.10(+0.28%) |
Aug 16, 2007 | 35.06 | 36.22 | 34.87 | 35.87 | 1,117,829 | +0.68(+1.94%) |
Aug 15, 2007 | 35.89 | 36.46 | 35.15 | 35.19 | 1,137,584 | -0.70(-1.95%) |
Aug 14, 2007 | 36.43 | 36.57 | 35.85 | 35.89 | 809,550 | -0.54(-1.49%) |
Aug 13, 2007 | 36.07 | 36.96 | 36.07 | 36.43 | 525,483 | +0.38(+1.07%) |
Aug 10, 2007 | 35.16 | 36.21 | 35.09 | 36.05 | 1,079,276 | +0.51(+1.44%) |
Aug 09, 2007 | 35.83 | 36.33 | 35.30 | 35.54 | 2,032,030 | -0.73(-2.01%) |
Aug 08, 2007 | 36.93 | 37.35 | 35.70 | 36.27 | 1,344,252 | -0.76(-2.05%) |
Aug 07, 2007 | 37.31 | 37.42 | 36.75 | 37.03 | 891,300 | -0.29(-0.77%) |
Aug 06, 2007 | 37.60 | 37.71 | 36.86 | 37.31 | 934,563 | -0.28(-0.74%) |
Aug 03, 2007 | 37.92 | 38.54 | 37.58 | 37.59 | 619,598 | -0.95(-2.46%) |
Aug 02, 2007 | 38.07 | 38.72 | 37.91 | 38.54 | 865,472 | +0.58(+1.53%) |