Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 32.57 | 33.09 | 32.33 | 33.07 | 4,079,975 | +0.51(+1.58%) |
Oct 30, 2007 | 32.90 | 33.29 | 32.35 | 32.56 | 6,487,706 | -0.71(-2.15%) |
Oct 29, 2007 | 33.52 | 33.59 | 32.58 | 33.27 | 8,461,455 | -0.83(-2.44%) |
Oct 26, 2007 | 34.13 | 34.46 | 33.84 | 34.11 | 3,224,939 | +0.10(+0.29%) |
Oct 25, 2007 | 34.10 | 34.10 | 33.86 | 34.01 | 3,145,612 | -0.04(-0.11%) |
Oct 24, 2007 | 33.88 | 34.20 | 33.71 | 34.05 | 3,472,495 | +0.06(+0.18%) |
Oct 23, 2007 | 33.52 | 34.02 | 33.32 | 33.98 | 3,071,872 | +0.26(+0.76%) |
Oct 22, 2007 | 33.30 | 33.86 | 33.29 | 33.73 | 2,218,592 | +0.21(+0.62%) |
Oct 19, 2007 | 33.66 | 33.97 | 33.52 | 33.52 | 2,732,858 | -0.33(-0.96%) |
Oct 18, 2007 | 34.05 | 34.33 | 33.76 | 33.84 | 2,791,914 | -0.29(-0.84%) |
Oct 17, 2007 | 34.38 | 34.43 | 34.01 | 34.13 | 2,521,374 | -0.04(-0.11%) |
Oct 16, 2007 | 34.13 | 34.38 | 34.02 | 34.17 | 2,510,999 | +0.08(+0.24%) |
Oct 15, 2007 | 34.33 | 34.54 | 33.96 | 34.09 | 2,183,318 | -0.36(-1.05%) |
Oct 12, 2007 | 34.19 | 34.52 | 34.10 | 34.45 | 1,913,224 | +0.39(+1.16%) |
Oct 11, 2007 | 34.58 | 34.68 | 33.95 | 34.06 | 2,686,890 | -0.46(-1.34%) |
Oct 10, 2007 | 34.58 | 34.72 | 34.42 | 34.52 | 1,070,829 | -0.16(-0.45%) |
Oct 09, 2007 | 34.46 | 34.68 | 34.40 | 34.68 | 1,768,010 | +0.22(+0.64%) |
Oct 08, 2007 | 34.59 | 34.70 | 34.37 | 34.46 | 1,483,104 | -0.08(-0.24%) |
Oct 05, 2007 | 34.58 | 34.71 | 34.40 | 34.54 | 1,588,607 | +0.09(+0.25%) |
Oct 04, 2007 | 34.29 | 34.57 | 34.29 | 34.45 | 1,849,252 | +0.20(+0.59%) |
Oct 03, 2007 | 34.69 | 34.74 | 34.16 | 34.25 | 2,194,969 | -0.55(-1.58%) |
Oct 02, 2007 | 35.02 | 35.09 | 34.57 | 34.80 | 2,573,247 | -0.24(-0.70%) |
Oct 01, 2007 | 35.02 | 35.28 | 34.96 | 35.05 | 1,898,731 | -0.04(-0.11%) |
Sep 28, 2007 | 35.02 | 35.12 | 34.85 | 35.09 | 1,535,617 | +0.11(+0.32%) |
Sep 27, 2007 | 34.77 | 35.06 | 34.72 | 34.97 | 2,513,553 | +0.22(+0.63%) |
Sep 26, 2007 | 34.55 | 35.05 | 34.50 | 34.75 | 2,359,688 | +0.34(+0.98%) |
Sep 25, 2007 | 34.52 | 34.79 | 34.33 | 34.41 | 3,612,634 | -0.50(-1.44%) |
Sep 24, 2007 | 35.07 | 35.17 | 34.78 | 34.92 | 2,718,813 | -0.16(-0.46%) |
Sep 21, 2007 | 35.62 | 35.64 | 34.95 | 35.08 | 6,744,201 | -0.21(-0.60%) |
Sep 20, 2007 | 35.26 | 35.53 | 35.21 | 35.29 | 2,466,787 | +0.11(+0.32%) |
Sep 19, 2007 | 35.40 | 35.52 | 34.78 | 35.18 | 4,364,374 | -0.16(-0.46%) |
Sep 18, 2007 | 35.29 | 35.52 | 35.09 | 35.34 | 3,943,188 | +0.16(+0.46%) |
Sep 17, 2007 | 35.07 | 35.45 | 34.90 | 35.18 | 3,171,150 | +0.00(+0.00%) |
Sep 14, 2007 | 34.66 | 35.22 | 34.64 | 35.18 | 2,397,835 | +0.43(+1.23%) |
Sep 13, 2007 | 34.95 | 34.96 | 34.62 | 34.75 | 2,126,656 | -0.10(-0.29%) |
Sep 12, 2007 | 34.65 | 35.01 | 34.62 | 34.85 | 2,966,209 | -0.01(-0.04%) |
Sep 11, 2007 | 34.43 | 34.89 | 34.40 | 34.87 | 2,081,167 | +0.50(+1.46%) |
Sep 10, 2007 | 34.23 | 34.52 | 33.84 | 34.36 | 2,303,345 | +0.16(+0.46%) |
Sep 07, 2007 | 34.30 | 34.77 | 34.09 | 34.21 | 3,142,899 | -0.30(-0.87%) |
Sep 06, 2007 | 34.33 | 34.77 | 34.25 | 34.51 | 1,570,731 | +0.29(+0.84%) |
Sep 05, 2007 | 34.41 | 34.62 | 34.10 | 34.22 | 2,375,809 | -0.46(-1.34%) |
Sep 04, 2007 | 34.46 | 34.77 | 34.35 | 34.68 | 2,143,255 | +0.27(+0.78%) |
Aug 31, 2007 | 34.38 | 34.61 | 34.26 | 34.41 | 2,755,523 | +0.24(+0.71%) |
Aug 30, 2007 | 33.93 | 34.39 | 33.76 | 34.17 | 2,260,569 | +0.04(+0.11%) |
Aug 29, 2007 | 33.80 | 34.13 | 33.78 | 34.13 | 2,132,562 | +0.36(+1.08%) |
Aug 28, 2007 | 34.35 | 34.54 | 33.75 | 33.77 | 2,388,897 | -0.73(-2.12%) |
Aug 27, 2007 | 34.10 | 34.65 | 34.10 | 34.50 | 2,351,229 | +0.29(+0.86%) |
Aug 24, 2007 | 34.02 | 34.28 | 33.86 | 34.21 | 1,825,151 | +0.27(+0.79%) |
Aug 23, 2007 | 34.08 | 34.14 | 33.69 | 33.94 | 2,333,831 | +0.11(+0.31%) |
Aug 22, 2007 | 33.86 | 33.96 | 33.53 | 33.83 | 3,431,635 | +0.26(+0.78%) |
Aug 21, 2007 | 33.52 | 33.88 | 33.28 | 33.57 | 2,243,810 | -0.18(-0.52%) |
Aug 20, 2007 | 34.05 | 34.36 | 33.56 | 33.74 | 2,546,912 | -0.21(-0.63%) |
Aug 17, 2007 | 34.55 | 34.67 | 33.80 | 33.96 | 3,851,233 | +0.18(+0.54%) |
Aug 16, 2007 | 33.35 | 34.05 | 33.21 | 33.78 | 6,018,796 | +0.38(+1.14%) |
Aug 15, 2007 | 33.45 | 33.78 | 33.36 | 33.39 | 4,077,086 | +0.01(+0.04%) |
Aug 14, 2007 | 33.34 | 33.64 | 33.27 | 33.38 | 2,833,732 | +0.03(+0.09%) |
Aug 13, 2007 | 33.46 | 33.54 | 32.75 | 33.35 | 3,130,928 | -0.06(-0.17%) |
Aug 10, 2007 | 33.26 | 33.69 | 33.24 | 33.41 | 5,548,554 | -0.27(-0.80%) |
Aug 09, 2007 | 34.57 | 34.78 | 33.68 | 33.68 | 4,309,334 | -1.03(-2.98%) |
Aug 08, 2007 | 34.27 | 35.07 | 34.23 | 34.71 | 6,040,636 | +0.55(+1.60%) |
Aug 07, 2007 | 34.10 | 34.41 | 33.81 | 34.16 | 4,825,601 | -0.15(-0.44%) |
Aug 06, 2007 | 33.01 | 34.31 | 33.01 | 34.31 | 4,970,738 | +1.16(+3.50%) |
Aug 03, 2007 | 33.38 | 33.44 | 32.68 | 33.16 | 5,218,820 | +0.48(+1.46%) |
Aug 02, 2007 | 32.23 | 32.83 | 32.23 | 32.68 | 3,259,118 | -0.03(-0.08%) |