Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 33.73 | 34.10 | 33.39 | 33.93 | 15,504,629 | +0.29(+0.86%) |
Oct 30, 2007 | 33.32 | 33.90 | 33.26 | 33.64 | 9,347,276 | +0.11(+0.32%) |
Oct 29, 2007 | 33.02 | 33.83 | 33.02 | 33.53 | 15,639,338 | +0.53(+1.59%) |
Oct 26, 2007 | 32.91 | 33.06 | 32.60 | 33.01 | 15,062,355 | +0.16(+0.48%) |
Oct 25, 2007 | 32.67 | 33.21 | 32.45 | 32.85 | 36,459,388 | -2.33(-6.63%) |
Oct 24, 2007 | 35.40 | 35.56 | 34.80 | 35.18 | 9,498,744 | -0.61(-1.72%) |
Oct 23, 2007 | 35.34 | 35.79 | 35.15 | 35.79 | 7,050,359 | +0.66(+1.87%) |
Oct 22, 2007 | 34.99 | 35.44 | 34.92 | 35.14 | 8,237,203 | +0.01(+0.04%) |
Oct 19, 2007 | 35.34 | 35.82 | 35.00 | 35.12 | 8,993,106 | -0.37(-1.04%) |
Oct 18, 2007 | 35.78 | 35.98 | 35.26 | 35.49 | 13,353,913 | -0.19(-0.53%) |
Oct 17, 2007 | 35.95 | 36.22 | 35.46 | 35.68 | 9,687,720 | -0.13(-0.35%) |
Oct 16, 2007 | 36.30 | 36.31 | 35.71 | 35.81 | 10,394,304 | -0.49(-1.36%) |
Oct 15, 2007 | 36.73 | 36.85 | 36.23 | 36.30 | 8,914,100 | -0.37(-1.01%) |
Oct 12, 2007 | 36.56 | 36.83 | 36.33 | 36.67 | 4,573,292 | +0.11(+0.31%) |
Oct 11, 2007 | 36.60 | 36.88 | 36.46 | 36.56 | 8,165,060 | -0.03(-0.09%) |
Oct 10, 2007 | 36.67 | 36.90 | 36.46 | 36.59 | 6,942,943 | -0.09(-0.26%) |
Oct 09, 2007 | 36.93 | 37.08 | 36.65 | 36.68 | 6,663,788 | -0.28(-0.76%) |
Oct 08, 2007 | 37.13 | 37.22 | 36.91 | 36.97 | 4,293,931 | -0.29(-0.79%) |
Oct 05, 2007 | 37.15 | 37.48 | 37.06 | 37.26 | 5,996,785 | +0.32(+0.87%) |
Oct 04, 2007 | 36.97 | 37.23 | 36.90 | 36.94 | 7,771,627 | +0.05(+0.14%) |
Oct 03, 2007 | 36.37 | 37.06 | 36.24 | 36.89 | 6,545,998 | +0.29(+0.79%) |
Oct 02, 2007 | 36.58 | 36.70 | 36.31 | 36.60 | 4,611,710 | +0.08(+0.22%) |
Oct 01, 2007 | 35.77 | 36.65 | 35.74 | 36.52 | 8,985,732 | +0.85(+2.39%) |
Sep 28, 2007 | 35.83 | 35.98 | 35.55 | 35.67 | 6,909,744 | -0.28(-0.77%) |
Sep 27, 2007 | 36.09 | 36.15 | 35.61 | 35.94 | 6,505,777 | -0.02(-0.05%) |
Sep 26, 2007 | 36.06 | 36.35 | 35.91 | 35.96 | 8,577,114 | +0.12(+0.33%) |
Sep 25, 2007 | 35.88 | 36.34 | 35.69 | 35.84 | 7,242,686 | -0.20(-0.56%) |
Sep 24, 2007 | 36.27 | 36.45 | 35.88 | 36.04 | 5,245,474 | -0.06(-0.16%) |
Sep 21, 2007 | 36.03 | 36.31 | 35.76 | 36.10 | 7,808,177 | +0.34(+0.95%) |
Sep 20, 2007 | 36.04 | 36.12 | 35.76 | 35.76 | 5,871,814 | -0.28(-0.78%) |
Sep 19, 2007 | 35.91 | 36.34 | 35.57 | 36.04 | 8,771,570 | +0.24(+0.68%) |
Sep 18, 2007 | 35.16 | 35.87 | 35.02 | 35.80 | 6,503,861 | +0.75(+2.13%) |
Sep 17, 2007 | 35.61 | 35.61 | 34.76 | 35.05 | 6,998,007 | -0.55(-1.53%) |
Sep 14, 2007 | 35.66 | 35.82 | 35.44 | 35.60 | 7,969,221 | -0.23(-0.63%) |
Sep 13, 2007 | 35.74 | 36.14 | 35.72 | 35.83 | 7,591,110 | +0.08(+0.23%) |
Sep 12, 2007 | 35.37 | 35.80 | 35.26 | 35.74 | 6,938,793 | +0.28(+0.79%) |
Sep 11, 2007 | 35.25 | 35.56 | 35.05 | 35.46 | 6,491,891 | +0.29(+0.82%) |
Sep 10, 2007 | 35.47 | 35.49 | 34.96 | 35.17 | 7,054,189 | -0.02(-0.05%) |
Sep 07, 2007 | 35.63 | 35.92 | 35.09 | 35.19 | 9,532,900 | -0.80(-2.23%) |
Sep 06, 2007 | 36.09 | 36.16 | 35.79 | 35.99 | 6,501,946 | +0.10(+0.28%) |
Sep 05, 2007 | 36.27 | 36.27 | 35.78 | 35.89 | 7,577,065 | -0.53(-1.45%) |
Sep 04, 2007 | 35.92 | 36.48 | 35.77 | 36.42 | 8,947,458 | +0.49(+1.36%) |
Aug 31, 2007 | 35.67 | 36.01 | 35.61 | 35.93 | 9,025,187 | +0.43(+1.20%) |
Aug 30, 2007 | 35.12 | 35.67 | 35.04 | 35.51 | 7,444,909 | +0.22(+0.62%) |
Aug 29, 2007 | 35.17 | 35.32 | 34.86 | 35.29 | 9,467,142 | +0.14(+0.39%) |
Aug 28, 2007 | 35.26 | 35.40 | 34.98 | 35.15 | 8,774,284 | -0.18(-0.51%) |
Aug 27, 2007 | 35.35 | 35.48 | 35.28 | 35.33 | 4,954,867 | -0.14(-0.39%) |
Aug 24, 2007 | 35.04 | 35.47 | 34.77 | 35.47 | 8,937,243 | +0.46(+1.32%) |
Aug 23, 2007 | 35.07 | 35.09 | 34.80 | 35.00 | 4,401,506 | +0.08(+0.23%) |
Aug 22, 2007 | 34.95 | 34.99 | 34.47 | 34.92 | 7,494,707 | +0.29(+0.83%) |
Aug 21, 2007 | 34.77 | 34.85 | 34.33 | 34.63 | 7,685,917 | -0.22(-0.63%) |
Aug 20, 2007 | 34.95 | 35.09 | 34.40 | 34.85 | 7,755,506 | -0.11(-0.32%) |
Aug 17, 2007 | 34.79 | 35.12 | 34.38 | 34.97 | 10,897,228 | +0.61(+1.79%) |
Aug 16, 2007 | 34.57 | 34.55 | 33.63 | 34.35 | 14,194,887 | -0.22(-0.63%) |
Aug 15, 2007 | 34.74 | 35.11 | 34.40 | 34.57 | 7,939,774 | -0.16(-0.47%) |
Aug 14, 2007 | 35.74 | 35.74 | 34.59 | 34.74 | 8,585,069 | -0.93(-2.62%) |
Aug 13, 2007 | 35.52 | 35.84 | 35.27 | 35.67 | 6,221,196 | -0.14(-0.40%) |
Aug 10, 2007 | 36.57 | 36.72 | 35.59 | 35.81 | 12,833,644 | -0.43(-1.19%) |
Aug 09, 2007 | 36.48 | 36.98 | 36.06 | 36.25 | 13,585,478 | -0.34(-0.94%) |
Aug 08, 2007 | 35.58 | 36.61 | 35.46 | 36.59 | 10,732,340 | +1.18(+3.33%) |
Aug 07, 2007 | 34.99 | 35.92 | 34.97 | 35.41 | 11,986,563 | +0.19(+0.53%) |
Aug 06, 2007 | 34.00 | 35.26 | 33.91 | 35.22 | 11,810,974 | +1.08(+3.16%) |
Aug 03, 2007 | 34.41 | 34.49 | 34.05 | 34.15 | 8,915,934 | -0.06(-0.18%) |
Aug 02, 2007 | 33.98 | 34.41 | 33.88 | 34.21 | 8,161,364 | +0.25(+0.74%) |