Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 31.52 | 32.32 | 31.49 | 32.03 | 1,980,113 | +0.56(+1.79%) |
Oct 30, 2007 | 31.50 | 31.74 | 31.30 | 31.47 | 1,208,981 | -0.11(-0.34%) |
Oct 29, 2007 | 31.77 | 31.89 | 31.42 | 31.58 | 861,808 | -0.15(-0.46%) |
Oct 26, 2007 | 31.50 | 31.85 | 31.13 | 31.72 | 1,216,301 | +0.51(+1.63%) |
Oct 25, 2007 | 31.37 | 31.57 | 30.79 | 31.21 | 1,938,583 | -0.22(-0.70%) |
Oct 24, 2007 | 26.78 | 31.69 | 30.58 | 31.44 | 2,183,577 | -0.27(-0.87%) |
Oct 23, 2007 | 31.57 | 31.82 | 31.30 | 31.71 | 1,729,891 | +0.31(+0.98%) |
Oct 22, 2007 | 31.01 | 31.47 | 30.86 | 31.40 | 1,354,932 | +0.13(+0.43%) |
Oct 19, 2007 | 31.56 | 31.82 | 31.10 | 31.27 | 1,740,049 | -0.29(-0.91%) |
Oct 18, 2007 | 31.42 | 31.76 | 31.24 | 31.56 | 1,248,270 | +0.04(+0.13%) |
Oct 17, 2007 | 31.70 | 31.71 | 31.11 | 31.52 | 1,962,485 | +0.17(+0.53%) |
Oct 16, 2007 | 31.80 | 31.86 | 31.11 | 31.35 | 2,137,566 | -0.56(-1.74%) |
Oct 15, 2007 | 32.03 | 32.20 | 31.68 | 31.90 | 1,586,032 | -0.12(-0.38%) |
Oct 12, 2007 | 31.43 | 32.08 | 31.27 | 32.02 | 1,440,679 | +0.57(+1.81%) |
Oct 11, 2007 | 31.74 | 32.00 | 31.31 | 31.46 | 1,624,275 | -0.09(-0.30%) |
Oct 10, 2007 | 31.70 | 31.75 | 30.86 | 31.55 | 1,849,101 | -0.11(-0.34%) |
Oct 09, 2007 | 30.79 | 32.00 | 30.63 | 31.66 | 2,666,243 | +0.92(+2.98%) |
Oct 08, 2007 | 31.44 | 32.36 | 30.29 | 30.74 | 3,883,292 | -2.23(-6.76%) |
Oct 05, 2007 | 31.87 | 33.03 | 31.87 | 32.97 | 965,017 | +1.23(+3.88%) |
Oct 04, 2007 | 32.20 | 32.41 | 31.65 | 31.74 | 940,086 | -0.50(-1.54%) |
Oct 03, 2007 | 32.79 | 32.79 | 32.00 | 32.23 | 1,377,041 | -0.62(-1.88%) |
Oct 02, 2007 | 33.08 | 33.42 | 32.65 | 32.85 | 746,930 | -0.29(-0.87%) |
Oct 01, 2007 | 32.68 | 33.36 | 32.68 | 33.14 | 705,849 | +0.33(+1.02%) |
Sep 28, 2007 | 32.82 | 33.19 | 32.74 | 32.80 | 814,004 | -0.08(-0.24%) |
Sep 27, 2007 | 33.10 | 33.19 | 32.73 | 32.88 | 658,494 | -0.01(-0.04%) |
Sep 26, 2007 | 32.35 | 33.21 | 32.35 | 32.89 | 933,812 | +0.54(+1.68%) |
Sep 25, 2007 | 32.55 | 32.73 | 32.26 | 32.35 | 1,059,147 | -0.42(-1.29%) |
Sep 24, 2007 | 33.28 | 33.45 | 32.69 | 32.77 | 1,172,830 | -0.60(-1.81%) |
Sep 21, 2007 | 33.60 | 33.78 | 33.31 | 33.38 | 1,342,084 | +0.01(+0.04%) |
Sep 20, 2007 | 34.40 | 34.26 | 33.36 | 33.36 | 1,307,277 | -1.04(-3.02%) |
Sep 19, 2007 | 35.10 | 35.23 | 34.37 | 34.40 | 1,084,393 | -0.58(-1.66%) |
Sep 18, 2007 | 33.75 | 35.10 | 33.69 | 34.98 | 1,505,065 | +1.35(+4.00%) |
Sep 17, 2007 | 33.68 | 33.86 | 33.60 | 33.64 | 1,041,520 | -0.11(-0.32%) |
Sep 14, 2007 | 33.48 | 34.07 | 33.48 | 33.74 | 985,649 | +0.05(+0.14%) |
Sep 13, 2007 | 33.69 | 34.09 | 33.60 | 33.70 | 1,220,932 | +0.01(+0.02%) |
Sep 12, 2007 | 34.09 | 34.09 | 33.56 | 33.69 | 952,784 | -0.47(-1.37%) |
Sep 11, 2007 | 34.07 | 34.62 | 33.98 | 34.16 | 1,090,369 | +0.09(+0.26%) |
Sep 10, 2007 | 35.02 | 35.27 | 34.01 | 34.07 | 1,482,345 | -0.93(-2.66%) |
Sep 07, 2007 | 35.45 | 35.45 | 34.70 | 35.00 | 1,057,803 | -0.73(-2.04%) |
Sep 06, 2007 | 35.62 | 35.91 | 35.37 | 35.73 | 842,238 | +0.11(+0.32%) |
Sep 05, 2007 | 36.40 | 36.40 | 35.54 | 35.62 | 1,287,708 | -1.04(-2.85%) |
Sep 04, 2007 | 36.75 | 36.76 | 36.30 | 36.66 | 716,306 | +0.01(+0.04%) |
Aug 31, 2007 | 36.48 | 36.91 | 36.44 | 36.65 | 1,158,788 | +0.46(+1.26%) |
Aug 30, 2007 | 36.19 | 36.48 | 35.84 | 36.19 | 1,015,228 | +0.01(+0.02%) |
Aug 29, 2007 | 35.58 | 36.19 | 35.46 | 36.19 | 985,500 | +0.82(+2.33%) |
Aug 28, 2007 | 36.11 | 36.32 | 35.36 | 35.36 | 1,112,777 | -0.77(-2.13%) |
Aug 27, 2007 | 36.34 | 36.41 | 35.97 | 36.13 | 869,128 | -0.19(-0.52%) |
Aug 24, 2007 | 35.90 | 36.32 | 35.85 | 36.32 | 616,516 | +0.46(+1.27%) |
Aug 23, 2007 | 36.55 | 36.79 | 35.68 | 35.87 | 807,133 | -0.68(-1.87%) |
Aug 22, 2007 | 35.89 | 36.58 | 35.89 | 36.55 | 840,147 | +0.81(+2.27%) |
Aug 21, 2007 | 35.79 | 35.98 | 35.28 | 35.74 | 828,346 | -0.05(-0.13%) |
Aug 20, 2007 | 35.89 | 36.44 | 35.61 | 35.79 | 1,120,993 | +0.03(+0.09%) |
Aug 17, 2007 | 35.81 | 36.87 | 35.40 | 35.75 | 1,901,834 | +0.37(+1.06%) |
Aug 16, 2007 | 34.67 | 35.48 | 34.31 | 35.38 | 2,333,859 | +0.57(+1.63%) |
Aug 15, 2007 | 35.30 | 36.01 | 34.81 | 34.81 | 1,533,149 | -0.46(-1.29%) |
Aug 14, 2007 | 36.82 | 36.98 | 35.24 | 35.26 | 2,061,229 | -1.75(-4.74%) |
Aug 13, 2007 | 36.10 | 37.27 | 36.28 | 37.02 | 1,597,833 | +0.92(+2.54%) |
Aug 10, 2007 | 35.85 | 36.35 | 35.48 | 36.10 | 2,285,308 | -0.03(-0.07%) |
Aug 09, 2007 | 37.43 | 37.12 | 36.13 | 36.13 | 2,618,290 | -1.31(-3.49%) |
Aug 08, 2007 | 38.15 | 38.62 | 36.98 | 37.43 | 2,527,050 | -0.60(-1.57%) |
Aug 07, 2007 | 37.27 | 38.36 | 37.22 | 38.03 | 2,266,735 | +0.70(+1.86%) |
Aug 06, 2007 | 36.54 | 37.39 | 36.19 | 37.33 | 1,810,640 | +0.71(+1.94%) |
Aug 03, 2007 | 37.02 | 37.34 | 36.60 | 36.62 | 2,116,353 | -0.72(-1.92%) |
Aug 02, 2007 | 37.11 | 37.54 | 36.78 | 37.34 | 2,488,896 | +0.33(+0.89%) |