Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 35.76 | 35.76 | 34.96 | 35.33 | 5,871,447 | -0.14(-0.40%) |
Oct 30, 2007 | 35.50 | 35.87 | 35.40 | 35.48 | 4,101,954 | -0.31(-0.87%) |
Oct 29, 2007 | 36.04 | 36.24 | 35.73 | 35.79 | 5,382,041 | -0.22(-0.62%) |
Oct 26, 2007 | 35.77 | 36.61 | 34.26 | 36.01 | 4,319,611 | +0.99(+2.84%) |
Oct 25, 2007 | 35.38 | 35.83 | 34.12 | 35.02 | 6,188,394 | +0.23(+0.66%) |
Oct 24, 2007 | 34.78 | 35.32 | 33.54 | 34.78 | 5,506,016 | -0.20(-0.56%) |
Oct 23, 2007 | 35.50 | 35.58 | 34.73 | 34.98 | 2,645,139 | -0.22(-0.62%) |
Oct 22, 2007 | 34.10 | 35.41 | 34.10 | 35.20 | 2,826,742 | +0.54(+1.56%) |
Oct 19, 2007 | 34.92 | 35.16 | 34.43 | 34.66 | 5,304,760 | -0.45(-1.27%) |
Oct 18, 2007 | 35.12 | 35.50 | 34.89 | 35.10 | 2,715,328 | -0.32(-0.90%) |
Oct 17, 2007 | 35.89 | 36.05 | 34.82 | 35.42 | 3,361,651 | +0.03(+0.08%) |
Oct 16, 2007 | 36.05 | 36.15 | 35.33 | 35.39 | 4,429,916 | -0.67(-1.86%) |
Oct 15, 2007 | 36.66 | 36.78 | 35.74 | 36.06 | 3,139,561 | -0.60(-1.62%) |
Oct 12, 2007 | 36.51 | 36.79 | 36.38 | 36.66 | 1,476,647 | +0.10(+0.28%) |
Oct 11, 2007 | 36.55 | 36.98 | 36.30 | 36.56 | 3,782,042 | +0.12(+0.32%) |
Oct 10, 2007 | 36.16 | 36.56 | 36.14 | 36.44 | 4,667,302 | +0.37(+1.03%) |
Oct 09, 2007 | 36.15 | 36.37 | 35.60 | 36.07 | 4,570,959 | -0.12(-0.34%) |
Oct 08, 2007 | 36.54 | 36.60 | 36.16 | 36.19 | 2,104,615 | -0.22(-0.61%) |
Oct 05, 2007 | 36.36 | 36.71 | 36.19 | 36.42 | 2,387,437 | +0.18(+0.49%) |
Oct 04, 2007 | 35.54 | 36.25 | 35.33 | 36.24 | 3,275,061 | +0.83(+2.35%) |
Oct 03, 2007 | 35.39 | 35.48 | 35.19 | 35.41 | 2,647,057 | +0.05(+0.15%) |
Oct 02, 2007 | 35.22 | 35.52 | 35.20 | 35.35 | 4,178,939 | +0.28(+0.79%) |
Oct 01, 2007 | 34.18 | 35.16 | 34.18 | 35.08 | 4,143,771 | +1.01(+2.96%) |
Sep 28, 2007 | 33.84 | 34.07 | 33.58 | 34.07 | 4,205,241 | +0.16(+0.48%) |
Sep 27, 2007 | 33.76 | 34.07 | 33.70 | 33.91 | 5,045,137 | +0.05(+0.14%) |
Sep 26, 2007 | 34.07 | 34.18 | 33.76 | 33.86 | 3,827,854 | +0.03(+0.08%) |
Sep 25, 2007 | 33.38 | 33.95 | 33.38 | 33.83 | 8,152,781 | +0.28(+0.83%) |
Sep 24, 2007 | 34.32 | 34.41 | 33.52 | 33.55 | 3,793,225 | -0.97(-2.80%) |
Sep 21, 2007 | 35.33 | 35.33 | 34.24 | 34.52 | 4,545,248 | -0.08(-0.23%) |
Sep 20, 2007 | 35.33 | 35.43 | 34.52 | 34.60 | 3,757,957 | -0.68(-1.94%) |
Sep 19, 2007 | 35.22 | 35.71 | 35.10 | 35.29 | 5,257,180 | +0.22(+0.62%) |
Sep 18, 2007 | 33.60 | 35.14 | 33.15 | 35.07 | 4,984,849 | +1.57(+4.69%) |
Sep 17, 2007 | 33.52 | 33.80 | 33.18 | 33.50 | 3,770,369 | -0.13(-0.38%) |
Sep 14, 2007 | 33.87 | 34.01 | 33.56 | 33.63 | 3,350,421 | -0.42(-1.23%) |
Sep 13, 2007 | 34.34 | 34.49 | 33.78 | 34.05 | 3,145,176 | +0.07(+0.20%) |
Sep 12, 2007 | 33.78 | 34.32 | 33.69 | 33.98 | 2,976,871 | -0.05(-0.16%) |
Sep 11, 2007 | 33.80 | 34.35 | 33.76 | 34.03 | 3,894,492 | +0.39(+1.15%) |
Sep 10, 2007 | 34.00 | 34.12 | 33.35 | 33.65 | 2,820,536 | -0.09(-0.26%) |
Sep 07, 2007 | 33.65 | 34.24 | 33.47 | 33.74 | 4,359,360 | -0.55(-1.60%) |
Sep 06, 2007 | 34.16 | 34.34 | 33.68 | 34.28 | 3,292,054 | +0.05(+0.14%) |
Sep 05, 2007 | 33.98 | 34.43 | 33.87 | 34.24 | 2,864,127 | -0.26(-0.75%) |
Sep 04, 2007 | 34.25 | 34.70 | 34.10 | 34.49 | 3,702,249 | +0.29(+0.85%) |
Aug 31, 2007 | 34.35 | 34.62 | 33.89 | 34.20 | 4,340,446 | +0.17(+0.50%) |
Aug 30, 2007 | 34.81 | 34.91 | 33.88 | 34.03 | 3,860,062 | -1.18(-3.36%) |
Aug 29, 2007 | 33.91 | 35.22 | 33.80 | 35.22 | 4,049,349 | +1.39(+4.12%) |
Aug 28, 2007 | 34.52 | 34.52 | 33.80 | 33.82 | 4,913,035 | -0.80(-2.31%) |
Aug 27, 2007 | 35.61 | 35.61 | 34.62 | 34.62 | 2,582,487 | -0.91(-2.57%) |
Aug 24, 2007 | 35.06 | 35.58 | 34.93 | 35.54 | 2,794,677 | +0.60(+1.70%) |
Aug 23, 2007 | 35.60 | 35.86 | 34.73 | 34.94 | 3,521,090 | -0.66(-1.86%) |
Aug 22, 2007 | 35.50 | 35.90 | 34.97 | 35.60 | 3,592,608 | +0.55(+1.58%) |
Aug 21, 2007 | 35.27 | 35.83 | 34.95 | 35.05 | 3,617,285 | -0.35(-0.98%) |
Aug 20, 2007 | 35.84 | 35.87 | 34.66 | 35.39 | 8,509,929 | -0.43(-1.19%) |
Aug 17, 2007 | 37.21 | 37.21 | 34.76 | 35.82 | 9,058,876 | +0.16(+0.44%) |
Aug 16, 2007 | 33.93 | 35.74 | 33.45 | 35.66 | 6,815,804 | +1.74(+5.13%) |
Aug 15, 2007 | 34.20 | 35.28 | 33.73 | 33.93 | 5,795,851 | +0.01(+0.04%) |
Aug 14, 2007 | 34.41 | 34.74 | 33.84 | 33.91 | 4,856,441 | -0.40(-1.16%) |
Aug 13, 2007 | 34.26 | 35.78 | 34.15 | 34.31 | 6,364,530 | +0.05(+0.14%) |
Aug 10, 2007 | 32.66 | 34.72 | 31.98 | 34.26 | 6,816,809 | +1.52(+4.65%) |
Aug 09, 2007 | 35.04 | 35.04 | 32.48 | 32.74 | 7,258,521 | -2.00(-5.75%) |
Aug 08, 2007 | 34.65 | 35.04 | 33.99 | 34.74 | 6,191,218 | +0.15(+0.43%) |
Aug 07, 2007 | 33.81 | 35.11 | 33.70 | 34.59 | 6,992,817 | +0.39(+1.15%) |
Aug 06, 2007 | 34.41 | 34.41 | 32.98 | 34.20 | 8,043,488 | +0.67(+2.00%) |
Aug 03, 2007 | 33.95 | 34.99 | 33.49 | 33.53 | 5,405,892 | -1.46(-4.18%) |
Aug 02, 2007 | 35.05 | 35.60 | 34.71 | 34.99 | 4,880,692 | +0.02(+0.06%) |