Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 32.59 | 33.11 | 32.35 | 33.09 | 4,077,549 | +0.51(+1.58%) |
Oct 30, 2007 | 32.92 | 33.31 | 32.37 | 32.58 | 6,483,849 | -0.71(-2.15%) |
Oct 29, 2007 | 33.54 | 33.61 | 32.60 | 33.29 | 8,456,425 | -0.83(-2.44%) |
Oct 26, 2007 | 34.15 | 34.48 | 33.86 | 34.13 | 3,223,022 | +0.10(+0.29%) |
Oct 25, 2007 | 34.12 | 34.12 | 33.88 | 34.03 | 3,143,742 | -0.04(-0.11%) |
Oct 24, 2007 | 33.90 | 34.22 | 33.73 | 34.07 | 3,470,431 | +0.06(+0.18%) |
Oct 23, 2007 | 33.54 | 34.04 | 33.34 | 34.00 | 3,070,046 | +0.26(+0.76%) |
Oct 22, 2007 | 33.32 | 33.88 | 33.31 | 33.75 | 2,217,273 | +0.21(+0.62%) |
Oct 19, 2007 | 33.68 | 33.99 | 33.54 | 33.54 | 2,731,234 | -0.33(-0.96%) |
Oct 18, 2007 | 34.07 | 34.35 | 33.78 | 33.86 | 2,790,254 | -0.29(-0.84%) |
Oct 17, 2007 | 34.40 | 34.45 | 34.03 | 34.15 | 2,519,875 | -0.04(-0.11%) |
Oct 16, 2007 | 34.15 | 34.40 | 34.04 | 34.19 | 2,509,506 | +0.08(+0.24%) |
Oct 15, 2007 | 34.35 | 34.56 | 33.98 | 34.11 | 2,182,020 | -0.36(-1.05%) |
Oct 12, 2007 | 34.21 | 34.54 | 34.12 | 34.47 | 1,912,087 | +0.39(+1.16%) |
Oct 11, 2007 | 34.60 | 34.70 | 33.97 | 34.08 | 2,685,293 | -0.46(-1.34%) |
Oct 10, 2007 | 34.60 | 34.74 | 34.44 | 34.54 | 1,070,193 | -0.16(-0.45%) |
Oct 09, 2007 | 34.48 | 34.70 | 34.42 | 34.70 | 1,766,959 | +0.22(+0.64%) |
Oct 08, 2007 | 34.61 | 34.72 | 34.39 | 34.48 | 1,482,223 | -0.08(-0.24%) |
Oct 05, 2007 | 34.60 | 34.73 | 34.42 | 34.56 | 1,587,663 | +0.09(+0.25%) |
Oct 04, 2007 | 34.31 | 34.59 | 34.31 | 34.47 | 1,848,153 | +0.20(+0.59%) |
Oct 03, 2007 | 34.71 | 34.76 | 34.18 | 34.27 | 2,193,664 | -0.55(-1.58%) |
Oct 02, 2007 | 35.04 | 35.11 | 34.59 | 34.82 | 2,571,717 | -0.24(-0.70%) |
Oct 01, 2007 | 35.04 | 35.30 | 34.98 | 35.07 | 1,897,603 | -0.04(-0.11%) |
Sep 28, 2007 | 35.04 | 35.14 | 34.87 | 35.11 | 1,534,704 | +0.11(+0.32%) |
Sep 27, 2007 | 34.79 | 35.08 | 34.74 | 34.99 | 2,512,058 | +0.22(+0.63%) |
Sep 26, 2007 | 34.57 | 35.07 | 34.52 | 34.77 | 2,358,285 | +0.34(+0.98%) |
Sep 25, 2007 | 34.54 | 34.81 | 34.35 | 34.44 | 3,610,486 | -0.50(-1.44%) |
Sep 24, 2007 | 35.09 | 35.19 | 34.80 | 34.94 | 2,717,196 | -0.16(-0.46%) |
Sep 21, 2007 | 35.64 | 35.66 | 34.97 | 35.10 | 6,740,191 | -0.21(-0.60%) |
Sep 20, 2007 | 35.28 | 35.55 | 35.23 | 35.31 | 2,465,320 | +0.11(+0.32%) |
Sep 19, 2007 | 35.42 | 35.55 | 34.80 | 35.20 | 4,361,780 | -0.16(-0.46%) |
Sep 18, 2007 | 35.31 | 35.55 | 35.11 | 35.36 | 3,940,844 | +0.16(+0.46%) |
Sep 17, 2007 | 35.09 | 35.47 | 34.92 | 35.20 | 3,169,265 | +0.00(+0.00%) |
Sep 14, 2007 | 34.68 | 35.24 | 34.66 | 35.20 | 2,396,409 | +0.43(+1.23%) |
Sep 13, 2007 | 34.97 | 34.98 | 34.64 | 34.77 | 2,125,392 | -0.10(-0.29%) |
Sep 12, 2007 | 34.67 | 35.03 | 34.64 | 34.87 | 2,964,446 | -0.01(-0.04%) |
Sep 11, 2007 | 34.45 | 34.91 | 34.42 | 34.89 | 2,079,929 | +0.50(+1.46%) |
Sep 10, 2007 | 34.25 | 34.54 | 33.86 | 34.39 | 2,301,976 | +0.16(+0.46%) |
Sep 07, 2007 | 34.32 | 34.79 | 34.11 | 34.23 | 3,141,030 | -0.30(-0.87%) |
Sep 06, 2007 | 34.35 | 34.79 | 34.27 | 34.53 | 1,569,797 | +0.29(+0.84%) |
Sep 05, 2007 | 34.44 | 34.64 | 34.12 | 34.24 | 2,374,396 | -0.46(-1.34%) |
Sep 04, 2007 | 34.48 | 34.79 | 34.37 | 34.70 | 2,141,981 | +0.27(+0.78%) |
Aug 31, 2007 | 34.40 | 34.63 | 34.28 | 34.44 | 2,753,885 | +0.24(+0.72%) |
Aug 30, 2007 | 33.95 | 34.41 | 33.78 | 34.19 | 2,259,226 | +0.04(+0.11%) |
Aug 29, 2007 | 33.82 | 34.15 | 33.80 | 34.15 | 2,131,294 | +0.36(+1.08%) |
Aug 28, 2007 | 34.37 | 34.56 | 33.77 | 33.79 | 2,387,476 | -0.73(-2.12%) |
Aug 27, 2007 | 34.12 | 34.67 | 34.12 | 34.52 | 2,349,831 | +0.29(+0.86%) |
Aug 24, 2007 | 34.04 | 34.30 | 33.88 | 34.23 | 1,824,066 | +0.27(+0.79%) |
Aug 23, 2007 | 34.10 | 34.16 | 33.71 | 33.96 | 2,332,443 | +0.11(+0.31%) |
Aug 22, 2007 | 33.88 | 33.98 | 33.55 | 33.85 | 3,429,595 | +0.26(+0.78%) |
Aug 21, 2007 | 33.54 | 33.90 | 33.30 | 33.59 | 2,242,476 | -0.18(-0.52%) |
Aug 20, 2007 | 34.07 | 34.39 | 33.58 | 33.76 | 2,545,397 | -0.21(-0.63%) |
Aug 17, 2007 | 34.57 | 34.69 | 33.82 | 33.98 | 3,848,943 | +0.18(+0.54%) |
Aug 16, 2007 | 33.37 | 34.07 | 33.23 | 33.80 | 6,015,218 | +0.38(+1.14%) |
Aug 15, 2007 | 33.47 | 33.80 | 33.38 | 33.41 | 4,074,662 | +0.01(+0.04%) |
Aug 14, 2007 | 33.36 | 33.66 | 33.29 | 33.40 | 2,832,048 | +0.03(+0.09%) |
Aug 13, 2007 | 33.48 | 33.56 | 32.77 | 33.37 | 3,129,067 | -0.06(-0.17%) |
Aug 10, 2007 | 33.28 | 33.71 | 33.26 | 33.43 | 5,545,255 | -0.27(-0.80%) |
Aug 09, 2007 | 34.59 | 34.81 | 33.70 | 33.70 | 4,306,772 | -1.03(-2.98%) |
Aug 08, 2007 | 34.29 | 35.09 | 34.25 | 34.73 | 6,037,044 | +0.55(+1.60%) |
Aug 07, 2007 | 34.12 | 34.44 | 33.83 | 34.18 | 4,822,732 | -0.15(-0.44%) |
Aug 06, 2007 | 33.03 | 34.34 | 33.03 | 34.34 | 4,967,783 | +1.16(+3.50%) |
Aug 03, 2007 | 33.40 | 33.46 | 32.70 | 33.18 | 5,215,717 | +0.48(+1.46%) |
Aug 02, 2007 | 32.25 | 32.85 | 32.25 | 32.70 | 3,257,180 | -0.03(-0.08%) |