Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 33.49 | 34.20 | 33.49 | 34.10 | 7,939,945 | +0.33(+0.99%) |
Oct 30, 2007 | 33.95 | 34.04 | 33.73 | 33.77 | 4,961,628 | -0.38(-1.12%) |
Oct 29, 2007 | 33.96 | 34.28 | 33.68 | 34.15 | 7,275,795 | +0.30(+0.87%) |
Oct 26, 2007 | 34.09 | 34.19 | 33.42 | 33.85 | 11,640,298 | -0.07(-0.20%) |
Oct 25, 2007 | 34.45 | 34.47 | 33.62 | 33.92 | 10,798,330 | -0.60(-1.74%) |
Oct 24, 2007 | 34.02 | 34.57 | 33.83 | 34.52 | 7,970,513 | +0.17(+0.49%) |
Oct 23, 2007 | 34.29 | 34.43 | 34.05 | 34.36 | 6,481,658 | +0.21(+0.61%) |
Oct 22, 2007 | 33.17 | 34.26 | 33.06 | 34.15 | 10,012,216 | +0.86(+2.57%) |
Oct 19, 2007 | 34.02 | 34.24 | 33.25 | 33.29 | 11,369,560 | -0.96(-2.79%) |
Oct 18, 2007 | 34.77 | 34.86 | 34.18 | 34.25 | 8,635,247 | -0.59(-1.70%) |
Oct 17, 2007 | 34.72 | 35.05 | 34.60 | 34.84 | 9,173,193 | +0.36(+1.06%) |
Oct 16, 2007 | 34.59 | 34.80 | 34.41 | 34.47 | 8,197,887 | -0.13(-0.37%) |
Oct 15, 2007 | 34.83 | 34.95 | 34.33 | 34.60 | 6,755,138 | -0.32(-0.93%) |
Oct 12, 2007 | 34.66 | 35.04 | 34.61 | 34.93 | 5,498,385 | +0.45(+1.31%) |
Oct 11, 2007 | 34.96 | 35.09 | 34.37 | 34.47 | 6,143,896 | -0.27(-0.77%) |
Oct 10, 2007 | 34.91 | 35.01 | 34.52 | 34.74 | 4,777,616 | -0.17(-0.48%) |
Oct 09, 2007 | 34.62 | 34.91 | 34.56 | 34.91 | 7,386,588 | +0.18(+0.51%) |
Oct 08, 2007 | 34.93 | 35.14 | 34.59 | 34.73 | 4,866,068 | -0.20(-0.56%) |
Oct 05, 2007 | 34.55 | 35.06 | 34.49 | 34.93 | 7,438,380 | +0.56(+1.63%) |
Oct 04, 2007 | 34.36 | 34.53 | 34.30 | 34.37 | 5,648,120 | +0.18(+0.52%) |
Oct 03, 2007 | 34.07 | 34.44 | 34.01 | 34.19 | 5,788,160 | -0.05(-0.14%) |
Oct 02, 2007 | 34.12 | 34.47 | 34.07 | 34.24 | 9,548,936 | +0.12(+0.35%) |
Oct 01, 2007 | 33.85 | 34.38 | 33.85 | 34.12 | 8,796,537 | +0.26(+0.76%) |
Sep 28, 2007 | 33.74 | 33.89 | 33.41 | 33.86 | 7,428,123 | +0.18(+0.53%) |
Sep 27, 2007 | 33.95 | 33.96 | 33.60 | 33.69 | 7,082,643 | -0.31(-0.90%) |
Sep 26, 2007 | 33.75 | 34.05 | 33.67 | 33.99 | 8,534,533 | +0.44(+1.32%) |
Sep 25, 2007 | 33.68 | 33.80 | 33.17 | 33.55 | 10,076,194 | -0.25(-0.73%) |
Sep 24, 2007 | 34.07 | 34.07 | 33.68 | 33.80 | 8,215,151 | -0.28(-0.81%) |
Sep 21, 2007 | 33.54 | 34.36 | 33.52 | 34.07 | 14,937,184 | +0.55(+1.64%) |
Sep 20, 2007 | 34.14 | 34.22 | 33.28 | 33.52 | 10,334,948 | -0.51(-1.50%) |
Sep 19, 2007 | 34.28 | 34.42 | 34.01 | 34.03 | 10,713,037 | -0.02(-0.06%) |
Sep 18, 2007 | 33.03 | 34.17 | 32.89 | 34.05 | 13,864,977 | +1.18(+3.59%) |
Sep 17, 2007 | 32.85 | 32.94 | 32.55 | 32.87 | 7,317,025 | -0.18(-0.54%) |
Sep 14, 2007 | 32.81 | 33.33 | 32.50 | 33.05 | 8,934,394 | +0.04(+0.12%) |
Sep 13, 2007 | 33.28 | 33.38 | 32.93 | 33.01 | 7,051,162 | -0.20(-0.59%) |
Sep 12, 2007 | 33.02 | 33.30 | 32.90 | 33.20 | 8,239,016 | +0.23(+0.69%) |
Sep 11, 2007 | 33.12 | 33.19 | 32.78 | 32.98 | 7,819,200 | -0.07(-0.21%) |
Sep 10, 2007 | 33.08 | 33.35 | 32.72 | 33.05 | 5,573,783 | -0.03(-0.09%) |
Sep 07, 2007 | 33.41 | 33.64 | 32.96 | 33.08 | 10,050,298 | -0.81(-2.38%) |
Sep 06, 2007 | 33.70 | 33.95 | 33.35 | 33.88 | 8,277,200 | +0.36(+1.09%) |
Sep 05, 2007 | 33.32 | 33.58 | 33.22 | 33.52 | 10,806,805 | -0.09(-0.26%) |
Sep 04, 2007 | 33.00 | 33.78 | 32.99 | 33.61 | 9,847,905 | +0.52(+1.58%) |
Aug 31, 2007 | 33.22 | 33.30 | 32.94 | 33.09 | 7,144,285 | +0.13(+0.39%) |
Aug 30, 2007 | 33.06 | 33.22 | 32.82 | 32.96 | 7,444,473 | -0.41(-1.24%) |
Aug 29, 2007 | 32.79 | 33.43 | 32.56 | 33.37 | 8,491,271 | +0.68(+2.08%) |
Aug 28, 2007 | 33.23 | 33.27 | 32.56 | 32.69 | 9,863,544 | -0.63(-1.89%) |
Aug 27, 2007 | 33.22 | 33.55 | 32.98 | 33.32 | 7,210,320 | -0.03(-0.09%) |
Aug 24, 2007 | 32.76 | 33.37 | 32.61 | 33.35 | 7,495,148 | +0.70(+2.14%) |
Aug 23, 2007 | 33.06 | 33.46 | 32.47 | 32.65 | 11,132,842 | -0.40(-1.22%) |
Aug 22, 2007 | 33.07 | 33.17 | 32.60 | 33.06 | 10,855,707 | +0.28(+0.84%) |
Aug 21, 2007 | 32.20 | 32.94 | 32.14 | 32.78 | 10,113,971 | +0.37(+1.15%) |
Aug 20, 2007 | 32.28 | 32.60 | 32.02 | 32.41 | 10,949,795 | +0.23(+0.70%) |
Aug 17, 2007 | 32.87 | 33.04 | 31.81 | 32.18 | 16,211,966 | +0.10(+0.31%) |
Aug 16, 2007 | 30.87 | 32.13 | 30.77 | 32.08 | 19,662,400 | +0.86(+2.74%) |
Aug 15, 2007 | 31.81 | 32.14 | 31.15 | 31.23 | 12,962,060 | -0.64(-2.01%) |
Aug 14, 2007 | 32.73 | 32.99 | 31.64 | 31.87 | 11,680,614 | -0.87(-2.65%) |
Aug 13, 2007 | 32.83 | 33.22 | 32.62 | 32.73 | 8,510,973 | +0.08(+0.24%) |
Aug 10, 2007 | 32.07 | 32.91 | 31.58 | 32.65 | 15,580,922 | +0.16(+0.48%) |
Aug 09, 2007 | 33.31 | 33.68 | 32.50 | 32.50 | 15,163,950 | -1.27(-3.76%) |
Aug 08, 2007 | 34.07 | 34.40 | 33.33 | 33.77 | 13,279,550 | -0.26(-0.75%) |
Aug 07, 2007 | 33.43 | 34.32 | 33.33 | 34.02 | 14,531,991 | +0.25(+0.73%) |
Aug 06, 2007 | 33.48 | 33.86 | 33.31 | 33.78 | 14,485,176 | +0.21(+0.62%) |
Aug 03, 2007 | 33.76 | 33.92 | 33.50 | 33.57 | 12,838,713 | -0.27(-0.79%) |
Aug 02, 2007 | 33.46 | 34.00 | 33.18 | 33.83 | 11,653,297 | +0.52(+1.57%) |