Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 33.21 | 33.58 | 32.89 | 33.41 | 15,744,475 | +0.28(+0.86%) |
Oct 30, 2007 | 32.81 | 33.38 | 32.76 | 33.13 | 9,491,872 | +0.10(+0.32%) |
Oct 29, 2007 | 32.52 | 33.32 | 32.52 | 33.02 | 15,881,268 | +0.52(+1.59%) |
Oct 26, 2007 | 32.40 | 32.55 | 32.10 | 32.50 | 15,295,360 | +0.15(+0.48%) |
Oct 25, 2007 | 32.18 | 32.71 | 31.96 | 32.35 | 37,023,388 | -2.30(-6.63%) |
Oct 24, 2007 | 34.86 | 35.01 | 34.27 | 34.64 | 9,645,683 | -0.60(-1.72%) |
Oct 23, 2007 | 34.80 | 35.25 | 34.62 | 35.25 | 7,159,423 | +0.65(+1.87%) |
Oct 22, 2007 | 34.45 | 34.90 | 34.38 | 34.60 | 8,364,627 | +0.01(+0.04%) |
Oct 19, 2007 | 34.80 | 35.27 | 34.47 | 34.59 | 9,132,223 | -0.36(-1.04%) |
Oct 18, 2007 | 35.23 | 35.43 | 34.72 | 34.95 | 13,560,489 | -0.19(-0.53%) |
Oct 17, 2007 | 35.40 | 35.67 | 34.92 | 35.14 | 9,837,582 | -0.12(-0.35%) |
Oct 16, 2007 | 35.75 | 35.75 | 35.16 | 35.26 | 10,555,097 | -0.49(-1.36%) |
Oct 15, 2007 | 36.17 | 36.29 | 35.68 | 35.75 | 9,051,995 | -0.36(-1.01%) |
Oct 12, 2007 | 36.00 | 36.27 | 35.77 | 36.11 | 4,644,038 | +0.11(+0.31%) |
Oct 11, 2007 | 36.04 | 36.32 | 35.90 | 36.00 | 8,291,368 | -0.03(-0.09%) |
Oct 10, 2007 | 36.11 | 36.33 | 35.91 | 36.03 | 7,050,345 | -0.09(-0.26%) |
Oct 09, 2007 | 36.37 | 36.51 | 36.09 | 36.12 | 6,766,873 | -0.28(-0.76%) |
Oct 08, 2007 | 36.57 | 36.66 | 36.35 | 36.40 | 4,360,355 | -0.29(-0.79%) |
Oct 05, 2007 | 36.59 | 36.91 | 36.49 | 36.69 | 6,089,552 | +0.31(+0.87%) |
Oct 04, 2007 | 36.41 | 36.66 | 36.34 | 36.38 | 7,891,849 | +0.05(+0.14%) |
Oct 03, 2007 | 35.82 | 36.49 | 35.69 | 36.33 | 6,647,260 | +0.28(+0.79%) |
Oct 02, 2007 | 36.02 | 36.14 | 35.76 | 36.04 | 4,683,050 | +0.08(+0.22%) |
Oct 01, 2007 | 35.22 | 36.09 | 35.19 | 35.96 | 9,124,735 | +0.84(+2.39%) |
Sep 28, 2007 | 35.28 | 35.43 | 35.01 | 35.13 | 7,016,633 | -0.27(-0.77%) |
Sep 27, 2007 | 35.54 | 35.60 | 35.07 | 35.40 | 6,606,417 | -0.02(-0.05%) |
Sep 26, 2007 | 35.51 | 35.79 | 35.37 | 35.42 | 8,709,796 | +0.12(+0.33%) |
Sep 25, 2007 | 35.34 | 35.79 | 35.14 | 35.30 | 7,354,726 | -0.20(-0.56%) |
Sep 24, 2007 | 35.72 | 35.90 | 35.33 | 35.50 | 5,326,618 | -0.06(-0.16%) |
Sep 21, 2007 | 35.48 | 35.75 | 35.22 | 35.55 | 7,928,964 | +0.33(+0.95%) |
Sep 20, 2007 | 35.50 | 35.57 | 35.22 | 35.22 | 5,962,647 | -0.28(-0.78%) |
Sep 19, 2007 | 35.36 | 35.79 | 35.03 | 35.50 | 8,907,261 | +0.24(+0.68%) |
Sep 18, 2007 | 34.63 | 35.32 | 34.48 | 35.25 | 6,604,472 | +0.73(+2.13%) |
Sep 17, 2007 | 35.06 | 35.06 | 34.23 | 34.52 | 7,106,262 | -0.54(-1.53%) |
Sep 14, 2007 | 35.12 | 35.27 | 34.90 | 35.06 | 8,092,500 | -0.22(-0.63%) |
Sep 13, 2007 | 35.20 | 35.59 | 35.17 | 35.28 | 7,708,540 | +0.08(+0.23%) |
Sep 12, 2007 | 34.83 | 35.25 | 34.72 | 35.20 | 7,046,131 | +0.28(+0.79%) |
Sep 11, 2007 | 34.71 | 35.02 | 34.51 | 34.92 | 6,592,316 | +0.28(+0.82%) |
Sep 10, 2007 | 34.93 | 34.95 | 34.43 | 34.64 | 7,163,313 | -0.02(-0.05%) |
Sep 07, 2007 | 35.09 | 35.37 | 34.56 | 34.66 | 9,680,367 | -0.79(-2.23%) |
Sep 06, 2007 | 35.54 | 35.61 | 35.24 | 35.45 | 6,602,527 | +0.10(+0.28%) |
Sep 05, 2007 | 35.72 | 35.72 | 35.24 | 35.35 | 7,694,277 | -0.52(-1.45%) |
Sep 04, 2007 | 35.37 | 35.92 | 35.22 | 35.87 | 9,085,869 | +0.48(+1.36%) |
Aug 31, 2007 | 35.13 | 35.46 | 35.06 | 35.38 | 9,164,801 | +0.42(+1.20%) |
Aug 30, 2007 | 34.58 | 35.13 | 34.51 | 34.96 | 7,560,077 | +0.22(+0.62%) |
Aug 29, 2007 | 34.64 | 34.78 | 34.33 | 34.75 | 9,613,592 | +0.14(+0.39%) |
Aug 28, 2007 | 34.72 | 34.86 | 34.45 | 34.61 | 8,910,016 | -0.18(-0.51%) |
Aug 27, 2007 | 34.81 | 34.94 | 34.74 | 34.79 | 5,031,515 | -0.14(-0.39%) |
Aug 24, 2007 | 34.50 | 34.93 | 34.24 | 34.93 | 9,075,496 | +0.46(+1.32%) |
Aug 23, 2007 | 34.54 | 34.55 | 34.27 | 34.47 | 4,469,595 | +0.08(+0.23%) |
Aug 22, 2007 | 34.42 | 34.45 | 33.95 | 34.39 | 7,610,645 | +0.28(+0.83%) |
Aug 21, 2007 | 34.24 | 34.32 | 33.81 | 34.11 | 7,804,813 | -0.22(-0.63%) |
Aug 20, 2007 | 34.42 | 34.55 | 33.88 | 34.32 | 7,875,479 | -0.11(-0.32%) |
Aug 17, 2007 | 34.26 | 34.59 | 33.85 | 34.43 | 11,065,801 | +0.60(+1.79%) |
Aug 16, 2007 | 34.05 | 34.02 | 33.12 | 33.83 | 14,414,472 | -0.22(-0.63%) |
Aug 15, 2007 | 34.21 | 34.58 | 33.87 | 34.05 | 8,062,597 | -0.16(-0.47%) |
Aug 14, 2007 | 35.20 | 35.20 | 34.06 | 34.21 | 8,717,874 | -0.92(-2.62%) |
Aug 13, 2007 | 34.98 | 35.29 | 34.74 | 35.13 | 6,317,433 | -0.14(-0.40%) |
Aug 10, 2007 | 36.01 | 36.16 | 35.05 | 35.27 | 13,032,171 | -0.43(-1.19%) |
Aug 09, 2007 | 35.92 | 36.41 | 35.51 | 35.69 | 13,795,636 | -0.34(-0.94%) |
Aug 08, 2007 | 35.04 | 36.05 | 34.92 | 36.03 | 10,898,362 | +1.16(+3.33%) |
Aug 07, 2007 | 34.45 | 35.37 | 34.44 | 34.87 | 12,171,987 | +0.19(+0.53%) |
Aug 06, 2007 | 33.48 | 34.72 | 33.40 | 34.69 | 11,993,681 | +1.06(+3.16%) |
Aug 03, 2007 | 33.89 | 33.97 | 33.53 | 33.63 | 9,053,858 | -0.06(-0.18%) |
Aug 02, 2007 | 33.46 | 33.89 | 33.36 | 33.69 | 8,287,614 | +0.25(+0.74%) |