Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 31.65 | 31.98 | 31.25 | 31.66 | 41,322 | +0.12(+0.37%) |
Oct 30, 2007 | 31.60 | 31.66 | 31.36 | 31.54 | 15,564 | -0.03(-0.09%) |
Oct 29, 2007 | 31.73 | 31.83 | 31.41 | 31.57 | 37,603 | -0.08(-0.26%) |
Oct 26, 2007 | 31.54 | 31.69 | 30.90 | 31.66 | 53,444 | +0.84(+2.72%) |
Oct 25, 2007 | 30.80 | 31.25 | 30.49 | 30.82 | 25,482 | -0.04(-0.12%) |
Oct 24, 2007 | 30.77 | 30.89 | 30.22 | 30.85 | 92,563 | -0.20(-0.63%) |
Oct 23, 2007 | 31.20 | 31.20 | 30.85 | 31.05 | 50,827 | +0.04(+0.14%) |
Oct 22, 2007 | 30.67 | 31.18 | 30.67 | 31.01 | 40,496 | +0.15(+0.50%) |
Oct 19, 2007 | 31.51 | 31.57 | 30.85 | 30.85 | 36,226 | -0.74(-2.34%) |
Oct 18, 2007 | 31.41 | 31.80 | 31.30 | 31.60 | 220,801 | -0.41(-1.29%) |
Oct 17, 2007 | 32.45 | 32.45 | 31.60 | 32.01 | 21,212 | -0.15(-0.45%) |
Oct 16, 2007 | 32.69 | 32.71 | 32.15 | 32.15 | 63,774 | -0.76(-2.32%) |
Oct 15, 2007 | 33.40 | 33.45 | 32.74 | 32.92 | 27,961 | -0.52(-1.56%) |
Oct 12, 2007 | 33.75 | 33.85 | 33.42 | 33.44 | 15,564 | -0.33(-0.99%) |
Oct 11, 2007 | 34.09 | 34.24 | 33.77 | 33.77 | 19,697 | -0.24(-0.70%) |
Oct 10, 2007 | 34.38 | 34.38 | 33.96 | 34.01 | 19,697 | -0.38(-1.12%) |
Oct 09, 2007 | 34.32 | 34.40 | 34.07 | 34.40 | 117,219 | +0.14(+0.40%) |
Oct 08, 2007 | 34.36 | 34.46 | 34.26 | 34.26 | 22,038 | -0.29(-0.84%) |
Oct 05, 2007 | 34.47 | 34.67 | 34.31 | 34.55 | 17,080 | +0.41(+1.21%) |
Oct 04, 2007 | 34.39 | 34.39 | 34.12 | 34.14 | 13,498 | +0.02(+0.07%) |
Oct 03, 2007 | 34.11 | 34.37 | 34.00 | 34.11 | 35,399 | +0.03(+0.09%) |
Oct 02, 2007 | 34.03 | 34.15 | 33.87 | 34.09 | 19,421 | +0.33(+0.99%) |
Oct 01, 2007 | 33.14 | 33.85 | 33.11 | 33.75 | 16,115 | +0.58(+1.75%) |
Sep 28, 2007 | 33.47 | 33.47 | 33.08 | 33.17 | 9,504 | -0.37(-1.10%) |
Sep 27, 2007 | 33.29 | 33.54 | 33.29 | 33.54 | 19,421 | +0.29(+0.87%) |
Sep 26, 2007 | 33.31 | 33.49 | 33.15 | 33.25 | 23,140 | +0.01(+0.04%) |
Sep 25, 2007 | 33.18 | 33.39 | 33.16 | 33.24 | 13,223 | -0.41(-1.22%) |
Sep 24, 2007 | 34.15 | 34.15 | 33.59 | 33.65 | 12,259 | -0.50(-1.46%) |
Sep 21, 2007 | 34.48 | 34.54 | 34.11 | 34.14 | 4,545 | -0.32(-0.94%) |
Sep 20, 2007 | 35.10 | 35.10 | 34.32 | 34.47 | 17,906 | -0.65(-1.85%) |
Sep 19, 2007 | 35.21 | 35.53 | 35.12 | 35.12 | 17,217 | +0.18(+0.52%) |
Sep 18, 2007 | 33.76 | 34.93 | 33.38 | 34.93 | 72,590 | +1.44(+4.29%) |
Sep 17, 2007 | 33.29 | 33.50 | 33.29 | 33.50 | 5,096 | +0.00(+0.00%) |
Sep 14, 2007 | 32.96 | 33.50 | 32.96 | 33.50 | 7,300 | +0.21(+0.63%) |
Sep 13, 2007 | 33.29 | 33.34 | 33.13 | 33.29 | 2,341 | +0.28(+0.84%) |
Sep 12, 2007 | 32.87 | 33.10 | 32.87 | 33.01 | 10,330 | -0.13(-0.39%) |
Sep 11, 2007 | 33.01 | 33.36 | 32.94 | 33.14 | 7,851 | +0.37(+1.13%) |
Sep 10, 2007 | 32.81 | 33.08 | 32.47 | 32.77 | 10,055 | -0.20(-0.62%) |
Sep 07, 2007 | 32.95 | 32.97 | 32.90 | 32.97 | 2,066 | -0.47(-1.41%) |
Sep 06, 2007 | 33.39 | 33.47 | 33.00 | 33.45 | 18,044 | +0.22(+0.66%) |
Sep 05, 2007 | 33.54 | 33.54 | 33.11 | 33.23 | 105,648 | -0.64(-1.89%) |
Sep 04, 2007 | 33.61 | 34.02 | 33.61 | 33.87 | 102,618 | +0.07(+0.19%) |
Aug 31, 2007 | 33.87 | 33.89 | 33.56 | 33.80 | 22,038 | +0.44(+1.33%) |
Aug 30, 2007 | 33.40 | 33.73 | 33.28 | 33.36 | 5,922 | -0.44(-1.31%) |
Aug 29, 2007 | 33.38 | 33.82 | 33.03 | 33.80 | 12,259 | +0.67(+2.02%) |
Aug 28, 2007 | 33.71 | 33.71 | 33.13 | 33.13 | 8,677 | -1.00(-2.94%) |
Aug 27, 2007 | 34.41 | 34.41 | 34.13 | 34.14 | 29,063 | -0.41(-1.20%) |
Aug 24, 2007 | 34.34 | 34.56 | 33.98 | 34.55 | 23,554 | +0.22(+0.63%) |
Aug 23, 2007 | 34.99 | 34.99 | 34.22 | 34.33 | 32,782 | -0.40(-1.15%) |
Aug 22, 2007 | 35.07 | 35.09 | 34.29 | 34.73 | 129,202 | +0.05(+0.15%) |
Aug 21, 2007 | 34.27 | 34.91 | 34.27 | 34.68 | 28,099 | +0.46(+1.36%) |
Aug 20, 2007 | 34.85 | 34.85 | 33.86 | 34.22 | 33,333 | -0.46(-1.34%) |
Aug 17, 2007 | 35.16 | 35.39 | 34.15 | 34.68 | 139,671 | +1.09(+3.24%) |
Aug 16, 2007 | 31.99 | 33.59 | 31.73 | 33.59 | 71,212 | +1.72(+5.40%) |
Aug 15, 2007 | 31.76 | 32.57 | 31.76 | 31.87 | 16,529 | -0.12(-0.39%) |
Aug 14, 2007 | 32.52 | 32.62 | 31.99 | 31.99 | 10,881 | -0.53(-1.63%) |
Aug 13, 2007 | 33.40 | 33.40 | 32.52 | 32.52 | 89,532 | -0.57(-1.71%) |
Aug 10, 2007 | 32.38 | 33.29 | 32.38 | 33.09 | 48,072 | +0.12(+0.37%) |
Aug 09, 2007 | 33.29 | 33.67 | 32.84 | 32.97 | 8,264 | -1.22(-3.58%) |
Aug 08, 2007 | 33.79 | 34.65 | 33.40 | 34.19 | 164,464 | +0.64(+1.91%) |
Aug 07, 2007 | 32.96 | 33.90 | 32.96 | 33.55 | 64,601 | +0.42(+1.27%) |
Aug 06, 2007 | 31.77 | 33.23 | 31.42 | 33.13 | 59,091 | +1.42(+4.46%) |
Aug 03, 2007 | 31.95 | 33.05 | 31.68 | 31.71 | 17,217 | -1.34(-4.04%) |
Aug 02, 2007 | 33.14 | 33.42 | 32.86 | 33.05 | 16,942 | +0.70(+2.18%) |