Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 30.97 | 31.31 | 30.37 | 31.09 | 4,303,440 | +0.18(+0.60%) |
Oct 30, 2007 | 30.91 | 30.93 | 30.49 | 30.91 | 3,204,418 | -0.10(-0.33%) |
Oct 29, 2007 | 31.19 | 31.37 | 30.83 | 31.01 | 2,319,189 | -0.20(-0.64%) |
Oct 26, 2007 | 29.83 | 31.31 | 29.83 | 31.21 | 2,861,888 | +0.95(+3.15%) |
Oct 25, 2007 | 30.10 | 30.59 | 29.80 | 30.26 | 2,059,486 | +0.31(+1.04%) |
Oct 24, 2007 | 30.25 | 30.25 | 29.23 | 29.95 | 2,870,687 | -0.48(-1.58%) |
Oct 23, 2007 | 30.53 | 30.53 | 29.95 | 30.43 | 1,386,937 | +0.16(+0.54%) |
Oct 22, 2007 | 29.70 | 30.54 | 29.50 | 30.27 | 8,090,625 | +0.44(+1.46%) |
Oct 19, 2007 | 30.58 | 30.58 | 29.83 | 29.83 | 2,259,206 | -0.87(-2.84%) |
Oct 18, 2007 | 30.86 | 30.86 | 30.25 | 30.70 | 3,581,555 | -0.44(-1.40%) |
Oct 17, 2007 | 31.80 | 31.89 | 30.72 | 31.14 | 4,166,092 | -0.38(-1.22%) |
Oct 16, 2007 | 32.24 | 32.24 | 31.41 | 31.52 | 2,729,191 | -0.72(-2.24%) |
Oct 15, 2007 | 32.92 | 32.96 | 32.05 | 32.24 | 2,221,157 | -1.02(-3.06%) |
Oct 12, 2007 | 33.35 | 33.51 | 32.91 | 33.26 | 1,612,248 | -0.13(-0.40%) |
Oct 11, 2007 | 33.53 | 33.80 | 33.18 | 33.40 | 971,248 | -0.04(-0.11%) |
Oct 10, 2007 | 33.79 | 33.79 | 33.38 | 33.43 | 1,607,509 | -0.44(-1.31%) |
Oct 09, 2007 | 33.72 | 33.88 | 33.49 | 33.88 | 559,216 | +0.16(+0.46%) |
Oct 08, 2007 | 33.80 | 34.14 | 33.68 | 33.72 | 378,452 | -0.13(-0.39%) |
Oct 05, 2007 | 33.89 | 34.05 | 33.61 | 33.85 | 945,928 | +0.29(+0.86%) |
Oct 04, 2007 | 33.56 | 33.75 | 33.50 | 33.57 | 277,306 | +0.23(+0.69%) |
Oct 03, 2007 | 33.54 | 33.71 | 33.30 | 33.34 | 894,204 | -0.30(-0.90%) |
Oct 02, 2007 | 33.29 | 33.67 | 33.29 | 33.64 | 502,346 | +0.41(+1.22%) |
Oct 01, 2007 | 32.49 | 33.30 | 32.49 | 33.23 | 1,272,927 | +0.72(+2.20%) |
Sep 28, 2007 | 32.95 | 32.95 | 32.31 | 32.52 | 1,738,850 | -0.46(-1.39%) |
Sep 27, 2007 | 32.89 | 33.01 | 32.78 | 32.98 | 570,996 | +0.16(+0.49%) |
Sep 26, 2007 | 32.66 | 33.14 | 32.56 | 32.81 | 1,831,466 | +0.18(+0.57%) |
Sep 25, 2007 | 32.69 | 32.75 | 32.33 | 32.63 | 2,055,694 | -0.14(-0.43%) |
Sep 24, 2007 | 33.41 | 33.48 | 32.75 | 32.77 | 1,445,973 | -0.66(-1.97%) |
Sep 21, 2007 | 33.72 | 33.73 | 33.35 | 33.43 | 516,157 | -0.47(-1.39%) |
Sep 20, 2007 | 34.45 | 34.45 | 33.67 | 33.90 | 668,351 | -0.57(-1.65%) |
Sep 19, 2007 | 34.42 | 34.84 | 34.30 | 34.47 | 5,472,329 | +0.36(+1.06%) |
Sep 18, 2007 | 32.75 | 36.20 | 32.46 | 34.11 | 2,452,020 | +1.47(+4.50%) |
Sep 17, 2007 | 32.44 | 32.75 | 32.40 | 32.64 | 211,500 | -0.09(-0.27%) |
Sep 14, 2007 | 32.18 | 32.72 | 32.09 | 32.72 | 2,509,973 | +0.24(+0.73%) |
Sep 13, 2007 | 32.42 | 32.67 | 32.11 | 32.49 | 329,707 | +0.25(+0.78%) |
Sep 12, 2007 | 32.39 | 32.49 | 32.16 | 32.24 | 472,422 | -0.20(-0.61%) |
Sep 11, 2007 | 32.16 | 32.65 | 32.14 | 32.44 | 1,357,825 | +0.32(+1.01%) |
Sep 10, 2007 | 32.48 | 32.60 | 31.68 | 32.11 | 762,321 | -0.24(-0.75%) |
Sep 07, 2007 | 32.92 | 32.92 | 32.24 | 32.36 | 1,902,959 | -0.60(-1.82%) |
Sep 06, 2007 | 32.72 | 33.12 | 32.58 | 32.95 | 1,771,482 | +0.25(+0.77%) |
Sep 05, 2007 | 33.15 | 33.15 | 32.50 | 32.70 | 1,108,412 | -0.47(-1.42%) |
Sep 04, 2007 | 33.00 | 33.44 | 32.97 | 33.17 | 2,303,618 | +0.24(+0.72%) |
Aug 31, 2007 | 33.08 | 33.25 | 32.69 | 32.94 | 1,845,277 | +0.26(+0.79%) |
Aug 30, 2007 | 32.69 | 33.26 | 32.57 | 32.68 | 1,801,813 | -0.35(-1.05%) |
Aug 29, 2007 | 32.61 | 33.16 | 32.33 | 33.03 | 1,523,017 | +0.61(+1.89%) |
Aug 28, 2007 | 32.89 | 32.89 | 32.36 | 32.41 | 1,214,433 | -0.92(-2.75%) |
Aug 27, 2007 | 33.51 | 33.53 | 33.20 | 33.33 | 2,470,638 | -0.49(-1.46%) |
Aug 24, 2007 | 33.48 | 33.82 | 32.78 | 33.82 | 5,363,871 | +0.36(+1.08%) |
Aug 23, 2007 | 34.25 | 34.29 | 33.38 | 33.46 | 1,610,894 | -0.95(-2.75%) |
Aug 22, 2007 | 34.53 | 34.78 | 33.82 | 34.41 | 3,330,788 | +0.17(+0.50%) |
Aug 21, 2007 | 33.80 | 34.49 | 33.60 | 34.24 | 2,666,499 | +0.51(+1.51%) |
Aug 20, 2007 | 34.26 | 34.39 | 33.23 | 33.73 | 2,543,688 | -0.49(-1.45%) |
Aug 17, 2007 | 33.97 | 34.83 | 33.82 | 34.22 | 3,175,345 | +1.14(+3.46%) |
Aug 16, 2007 | 30.89 | 33.10 | 30.89 | 33.08 | 9,211,765 | +2.16(+7.00%) |
Aug 15, 2007 | 30.89 | 32.02 | 30.63 | 30.91 | 1,735,601 | +0.01(+0.05%) |
Aug 14, 2007 | 31.55 | 31.55 | 30.88 | 30.90 | 699,494 | -0.77(-2.43%) |
Aug 13, 2007 | 32.57 | 32.81 | 31.35 | 31.67 | 1,861,797 | -0.52(-1.61%) |
Aug 10, 2007 | 31.49 | 32.78 | 31.30 | 32.19 | 2,706,849 | +0.10(+0.30%) |
Aug 09, 2007 | 31.92 | 32.72 | 31.69 | 32.09 | 2,223,324 | -0.54(-1.65%) |
Aug 08, 2007 | 31.68 | 33.22 | 31.68 | 32.63 | 5,661,623 | +1.06(+3.35%) |
Aug 07, 2007 | 30.93 | 31.99 | 30.93 | 31.57 | 4,638,921 | +1.65(+5.53%) |
Aug 06, 2007 | 30.01 | 30.12 | 29.50 | 29.92 | 1,908,646 | -1.17(-3.75%) |
Aug 03, 2007 | 31.08 | 31.08 | 31.08 | 31.08 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 31.02 | 31.41 | 30.89 | 31.08 | 1,326,953 | +0.18(+0.60%) |