Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 33.28 | 33.56 | 32.25 | 32.81 | 577,260 | -0.08(-0.24%) |
Oct 30, 2007 | 32.75 | 33.10 | 32.64 | 32.89 | 389,965 | +0.21(+0.65%) |
Oct 29, 2007 | 32.74 | 32.91 | 32.10 | 32.68 | 498,421 | +0.03(+0.09%) |
Oct 26, 2007 | 32.85 | 33.11 | 31.91 | 32.65 | 417,621 | -0.17(-0.53%) |
Oct 25, 2007 | 32.02 | 32.91 | 31.42 | 32.82 | 829,051 | +0.98(+3.07%) |
Oct 24, 2007 | 31.33 | 31.84 | 31.04 | 31.84 | 980,847 | +0.25(+0.80%) |
Oct 23, 2007 | 31.27 | 31.59 | 30.73 | 31.59 | 707,386 | +0.59(+1.91%) |
Oct 22, 2007 | 30.14 | 31.29 | 30.04 | 31.00 | 1,104,163 | +0.46(+1.49%) |
Oct 19, 2007 | 30.78 | 30.88 | 30.24 | 30.54 | 805,729 | -0.39(-1.25%) |
Oct 18, 2007 | 30.77 | 31.04 | 30.42 | 30.93 | 939,983 | -0.10(-0.31%) |
Oct 17, 2007 | 32.50 | 32.51 | 30.58 | 31.03 | 1,999,051 | -0.78(-2.44%) |
Oct 16, 2007 | 32.90 | 32.90 | 31.76 | 31.80 | 1,113,244 | -1.18(-3.58%) |
Oct 15, 2007 | 34.51 | 34.66 | 32.64 | 32.99 | 632,365 | -1.44(-4.19%) |
Oct 12, 2007 | 35.43 | 35.68 | 34.13 | 34.43 | 525,561 | -1.09(-3.06%) |
Oct 11, 2007 | 35.88 | 36.73 | 34.97 | 35.52 | 1,507,440 | +0.37(+1.05%) |
Oct 10, 2007 | 34.13 | 35.37 | 33.65 | 35.15 | 804,594 | +0.74(+2.14%) |
Oct 09, 2007 | 33.35 | 34.41 | 33.16 | 34.41 | 816,151 | +1.42(+4.32%) |
Oct 08, 2007 | 33.41 | 33.75 | 32.06 | 32.99 | 1,504,451 | -0.11(-0.32%) |
Oct 05, 2007 | 33.23 | 33.57 | 32.91 | 33.09 | 865,994 | +0.00(+0.00%) |
Oct 04, 2007 | 33.72 | 33.72 | 32.79 | 33.09 | 1,788,331 | -0.65(-1.92%) |
Oct 03, 2007 | 33.34 | 33.88 | 33.08 | 33.74 | 590,778 | +0.42(+1.25%) |
Oct 02, 2007 | 32.89 | 33.33 | 32.37 | 33.33 | 1,285,060 | +0.43(+1.30%) |
Oct 01, 2007 | 32.58 | 33.20 | 32.58 | 32.90 | 758,054 | +0.33(+1.01%) |
Sep 28, 2007 | 33.15 | 33.34 | 32.47 | 32.57 | 441,355 | -0.86(-2.58%) |
Sep 27, 2007 | 33.35 | 33.70 | 32.98 | 33.43 | 416,692 | +0.18(+0.55%) |
Sep 26, 2007 | 32.49 | 33.72 | 32.37 | 33.25 | 430,107 | +0.74(+2.27%) |
Sep 25, 2007 | 32.95 | 32.95 | 32.33 | 32.51 | 557,963 | -0.56(-1.70%) |
Sep 24, 2007 | 34.30 | 34.30 | 32.95 | 33.07 | 572,823 | -1.22(-3.56%) |
Sep 21, 2007 | 33.76 | 34.64 | 33.08 | 34.30 | 629,785 | +0.83(+2.49%) |
Sep 20, 2007 | 34.89 | 35.19 | 33.46 | 33.46 | 525,561 | -1.62(-4.61%) |
Sep 19, 2007 | 35.37 | 36.82 | 34.95 | 35.08 | 849,380 | -0.26(-0.74%) |
Sep 18, 2007 | 34.76 | 35.34 | 33.28 | 35.34 | 666,316 | +1.54(+4.56%) |
Sep 17, 2007 | 34.21 | 34.92 | 33.18 | 33.80 | 543,619 | -0.37(-1.08%) |
Sep 14, 2007 | 33.44 | 34.40 | 33.43 | 34.17 | 528,656 | +0.21(+0.63%) |
Sep 13, 2007 | 32.88 | 34.19 | 32.73 | 33.96 | 984,562 | +1.37(+4.19%) |
Sep 12, 2007 | 32.10 | 32.82 | 31.99 | 32.59 | 928,425 | +0.45(+1.39%) |
Sep 11, 2007 | 31.15 | 32.14 | 30.89 | 32.14 | 784,574 | +1.31(+4.24%) |
Sep 10, 2007 | 31.63 | 32.10 | 30.82 | 30.84 | 914,701 | -0.38(-1.21%) |
Sep 07, 2007 | 30.97 | 31.32 | 30.72 | 31.21 | 1,056,384 | +0.03(+0.09%) |
Sep 06, 2007 | 31.01 | 31.48 | 30.72 | 31.18 | 1,121,396 | +0.18(+0.59%) |
Sep 05, 2007 | 31.20 | 31.22 | 30.58 | 31.00 | 1,215,301 | -0.32(-1.02%) |
Sep 04, 2007 | 30.86 | 31.82 | 30.58 | 31.32 | 831,734 | +0.68(+2.21%) |
Aug 31, 2007 | 30.18 | 30.96 | 29.51 | 30.64 | 2,646,482 | +0.79(+2.66%) |
Aug 30, 2007 | 30.33 | 30.67 | 29.53 | 29.85 | 945,658 | -0.68(-2.22%) |
Aug 29, 2007 | 29.89 | 31.16 | 29.76 | 30.53 | 2,214,414 | +0.97(+3.28%) |
Aug 28, 2007 | 30.53 | 30.60 | 29.49 | 29.56 | 1,369,265 | -1.01(-3.30%) |
Aug 27, 2007 | 31.74 | 31.87 | 30.54 | 30.56 | 896,745 | -1.21(-3.81%) |
Aug 24, 2007 | 31.99 | 32.23 | 31.46 | 31.78 | 738,447 | -0.26(-0.82%) |
Aug 23, 2007 | 33.58 | 33.58 | 31.91 | 32.04 | 982,395 | -1.13(-3.42%) |
Aug 22, 2007 | 32.86 | 33.99 | 32.62 | 33.17 | 814,088 | +0.90(+2.79%) |
Aug 21, 2007 | 32.15 | 32.61 | 31.74 | 32.27 | 900,770 | -0.05(-0.15%) |
Aug 20, 2007 | 33.53 | 33.64 | 32.01 | 32.32 | 934,307 | -0.87(-2.63%) |
Aug 17, 2007 | 34.89 | 36.08 | 31.40 | 33.19 | 2,648,340 | -0.30(-0.90%) |
Aug 16, 2007 | 31.88 | 33.92 | 30.87 | 33.49 | 2,145,688 | +1.05(+3.23%) |
Aug 15, 2007 | 34.05 | 34.16 | 32.37 | 32.44 | 2,186,242 | -1.85(-5.40%) |
Aug 14, 2007 | 35.66 | 35.89 | 33.93 | 34.30 | 1,717,437 | -1.66(-4.61%) |
Aug 13, 2007 | 37.36 | 38.14 | 35.61 | 35.95 | 1,358,430 | -1.16(-3.13%) |
Aug 10, 2007 | 38.52 | 38.69 | 36.78 | 37.12 | 1,157,328 | -1.45(-3.77%) |
Aug 09, 2007 | 39.44 | 41.18 | 37.79 | 38.57 | 1,926,162 | -1.37(-3.42%) |
Aug 08, 2007 | 40.44 | 41.34 | 38.33 | 39.94 | 1,713,723 | +1.33(+3.44%) |
Aug 07, 2007 | 37.93 | 39.05 | 36.98 | 38.61 | 1,298,352 | +0.68(+1.79%) |
Aug 06, 2007 | 38.60 | 38.60 | 35.28 | 37.93 | 1,672,858 | -0.46(-1.19%) |
Aug 03, 2007 | 38.05 | 39.15 | 37.89 | 38.38 | 1,506,821 | -0.77(-1.96%) |
Aug 02, 2007 | 38.69 | 39.63 | 38.44 | 39.15 | 1,055,901 | +0.46(+1.18%) |