Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 32.36 | 32.72 | 32.23 | 32.66 | 1,259,397 | +0.37(+1.16%) |
Oct 30, 2007 | 32.15 | 32.61 | 32.15 | 32.28 | 1,647,012 | +0.07(+0.21%) |
Oct 29, 2007 | 32.23 | 32.41 | 31.81 | 32.22 | 1,489,750 | +0.28(+0.88%) |
Oct 26, 2007 | 32.06 | 32.28 | 31.81 | 31.94 | 1,320,109 | +0.17(+0.53%) |
Oct 25, 2007 | 32.15 | 32.23 | 31.37 | 31.77 | 1,266,941 | -0.41(-1.27%) |
Oct 24, 2007 | 31.59 | 32.23 | 31.31 | 32.17 | 1,932,065 | +0.35(+1.09%) |
Oct 23, 2007 | 31.73 | 32.57 | 31.13 | 31.83 | 3,213,272 | +1.37(+4.51%) |
Oct 22, 2007 | 29.88 | 30.73 | 29.88 | 30.45 | 1,418,781 | +0.48(+1.61%) |
Oct 19, 2007 | 30.50 | 30.61 | 29.96 | 29.97 | 1,490,693 | -0.56(-1.83%) |
Oct 18, 2007 | 30.73 | 30.85 | 30.41 | 30.53 | 798,219 | -0.28(-0.91%) |
Oct 17, 2007 | 31.30 | 31.41 | 30.69 | 30.81 | 1,276,301 | -0.39(-1.25%) |
Oct 16, 2007 | 30.92 | 31.32 | 30.89 | 31.20 | 1,004,641 | +0.26(+0.85%) |
Oct 15, 2007 | 31.91 | 31.94 | 30.77 | 30.94 | 1,063,703 | -0.76(-2.41%) |
Oct 12, 2007 | 31.56 | 31.81 | 31.28 | 31.70 | 978,961 | +0.34(+1.08%) |
Oct 11, 2007 | 31.30 | 32.13 | 31.23 | 31.36 | 2,945,312 | +0.09(+0.30%) |
Oct 10, 2007 | 33.08 | 33.13 | 31.13 | 31.27 | 2,851,945 | -2.15(-6.45%) |
Oct 09, 2007 | 33.06 | 33.42 | 33.05 | 33.42 | 443,730 | +0.39(+1.18%) |
Oct 08, 2007 | 33.02 | 33.21 | 32.93 | 33.03 | 553,837 | -0.03(-0.08%) |
Oct 05, 2007 | 32.30 | 33.06 | 32.28 | 33.06 | 883,688 | +0.92(+2.88%) |
Oct 04, 2007 | 32.45 | 32.55 | 32.06 | 32.13 | 261,829 | -0.25(-0.79%) |
Oct 03, 2007 | 32.28 | 32.60 | 32.17 | 32.39 | 508,450 | -0.07(-0.21%) |
Oct 02, 2007 | 32.47 | 32.55 | 32.21 | 32.45 | 742,458 | +0.04(+0.13%) |
Oct 01, 2007 | 32.44 | 32.55 | 32.15 | 32.41 | 988,726 | +0.08(+0.24%) |
Sep 28, 2007 | 32.82 | 32.90 | 32.21 | 32.34 | 791,381 | -0.42(-1.27%) |
Sep 27, 2007 | 32.64 | 32.94 | 32.58 | 32.75 | 566,451 | +0.26(+0.81%) |
Sep 26, 2007 | 32.51 | 32.61 | 32.24 | 32.49 | 818,260 | +0.14(+0.45%) |
Sep 25, 2007 | 32.52 | 32.65 | 32.28 | 32.34 | 1,200,217 | -0.27(-0.83%) |
Sep 24, 2007 | 32.71 | 33.18 | 32.62 | 32.62 | 1,363,610 | -0.25(-0.77%) |
Sep 21, 2007 | 33.10 | 33.10 | 32.66 | 32.87 | 1,204,461 | +0.13(+0.39%) |
Sep 20, 2007 | 32.19 | 32.87 | 32.06 | 32.74 | 1,421,375 | +0.67(+2.09%) |
Sep 19, 2007 | 31.94 | 32.30 | 31.85 | 32.07 | 1,240,770 | +0.31(+0.96%) |
Sep 18, 2007 | 31.24 | 31.86 | 31.11 | 31.77 | 1,408,525 | +0.74(+2.38%) |
Sep 17, 2007 | 31.23 | 31.33 | 31.00 | 31.03 | 742,340 | -0.26(-0.84%) |
Sep 14, 2007 | 31.01 | 31.43 | 31.00 | 31.29 | 786,312 | +0.03(+0.11%) |
Sep 13, 2007 | 31.84 | 31.84 | 31.21 | 31.26 | 1,286,157 | -0.43(-1.37%) |
Sep 12, 2007 | 31.81 | 32.23 | 31.61 | 31.69 | 1,693,224 | -0.23(-0.72%) |
Sep 11, 2007 | 31.35 | 31.96 | 31.22 | 31.92 | 791,617 | +0.64(+2.03%) |
Sep 10, 2007 | 31.73 | 31.89 | 31.11 | 31.28 | 1,137,618 | -0.42(-1.34%) |
Sep 07, 2007 | 32.01 | 32.24 | 31.69 | 31.71 | 986,840 | -0.66(-2.04%) |
Sep 06, 2007 | 32.43 | 32.56 | 32.15 | 32.37 | 906,558 | -0.06(-0.18%) |
Sep 05, 2007 | 32.83 | 32.84 | 32.34 | 32.43 | 811,658 | -0.61(-1.85%) |
Sep 04, 2007 | 32.90 | 33.16 | 32.60 | 33.04 | 757,901 | +0.36(+1.12%) |
Aug 31, 2007 | 32.51 | 32.87 | 32.36 | 32.68 | 716,169 | +0.49(+1.53%) |
Aug 30, 2007 | 32.57 | 32.51 | 32.01 | 32.18 | 1,028,808 | -0.39(-1.20%) |
Aug 29, 2007 | 32.54 | 32.66 | 32.19 | 32.57 | 1,327,654 | +0.14(+0.42%) |
Aug 28, 2007 | 33.32 | 33.41 | 32.44 | 32.44 | 1,019,613 | -1.15(-3.41%) |
Aug 27, 2007 | 33.01 | 33.71 | 33.01 | 33.58 | 893,237 | +0.40(+1.20%) |
Aug 24, 2007 | 33.31 | 33.31 | 33.06 | 33.18 | 850,679 | -0.20(-0.61%) |
Aug 23, 2007 | 33.29 | 33.55 | 33.26 | 33.39 | 922,237 | +0.16(+0.48%) |
Aug 22, 2007 | 32.89 | 33.29 | 32.73 | 33.23 | 1,231,575 | +0.63(+1.93%) |
Aug 21, 2007 | 32.95 | 33.00 | 32.42 | 32.60 | 1,218,843 | -0.45(-1.36%) |
Aug 20, 2007 | 32.90 | 33.18 | 32.62 | 33.05 | 1,401,687 | +0.15(+0.46%) |
Aug 17, 2007 | 32.51 | 33.05 | 32.15 | 32.90 | 2,128,585 | +1.14(+3.58%) |
Aug 16, 2007 | 31.56 | 31.83 | 30.48 | 31.76 | 2,549,445 | -0.25(-0.79%) |
Aug 15, 2007 | 32.36 | 32.88 | 32.00 | 32.01 | 1,487,392 | -0.34(-1.05%) |
Aug 14, 2007 | 32.91 | 32.93 | 32.30 | 32.35 | 1,770,913 | -0.44(-1.34%) |
Aug 13, 2007 | 32.02 | 32.90 | 31.82 | 32.79 | 2,029,677 | +0.85(+2.66%) |
Aug 10, 2007 | 32.28 | 32.36 | 31.39 | 31.95 | 3,423,820 | -0.54(-1.67%) |
Aug 09, 2007 | 32.87 | 32.99 | 32.35 | 32.49 | 2,449,122 | -0.81(-2.42%) |
Aug 08, 2007 | 33.29 | 33.42 | 33.00 | 33.29 | 2,960,166 | +0.00(+0.00%) |
Aug 07, 2007 | 33.51 | 33.75 | 32.98 | 33.29 | 3,091,729 | -0.42(-1.26%) |
Aug 06, 2007 | 33.70 | 34.16 | 33.25 | 33.72 | 2,828,253 | +0.06(+0.18%) |
Aug 03, 2007 | 33.87 | 34.10 | 33.66 | 33.66 | 2,540,132 | -0.39(-1.15%) |
Aug 02, 2007 | 34.09 | 34.35 | 33.96 | 34.05 | 1,996,196 | -0.02(-0.05%) |