Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 34.32 | 34.66 | 34.32 | 34.53 | 1,111 | +0.33(+0.96%) |
Oct 30, 2007 | 34.32 | 34.32 | 34.20 | 34.20 | 5,396 | -0.08(-0.24%) |
Oct 29, 2007 | 34.24 | 34.33 | 34.24 | 34.28 | 952 | +0.26(+0.76%) |
Oct 26, 2007 | 33.80 | 34.02 | 33.80 | 34.02 | 2,380 | +0.76(+2.27%) |
Oct 25, 2007 | 33.26 | 33.34 | 33.21 | 33.27 | 9,205 | +0.17(+0.51%) |
Oct 24, 2007 | 33.42 | 33.46 | 33.09 | 33.10 | 30,791 | -0.36(-1.08%) |
Oct 23, 2007 | 33.59 | 33.59 | 33.33 | 33.46 | 10,634 | +0.14(+0.41%) |
Oct 22, 2007 | 33.36 | 33.49 | 33.23 | 33.32 | 13,808 | +0.05(+0.15%) |
Oct 19, 2007 | 33.52 | 33.52 | 33.27 | 33.27 | 27,458 | -0.52(-1.53%) |
Oct 18, 2007 | 33.76 | 33.82 | 33.75 | 33.79 | 7,935 | +0.26(+0.79%) |
Oct 17, 2007 | 33.71 | 33.71 | 33.52 | 33.52 | 6,190 | -0.21(-0.62%) |
Oct 16, 2007 | 33.76 | 33.76 | 33.72 | 33.73 | 4,285 | -0.45(-1.31%) |
Oct 15, 2007 | 34.33 | 34.33 | 34.06 | 34.18 | 8,412 | -0.40(-1.17%) |
Oct 12, 2007 | 34.60 | 34.63 | 34.58 | 34.58 | 4,444 | -0.02(-0.05%) |
Oct 11, 2007 | 34.65 | 34.84 | 34.60 | 34.60 | 9,205 | +0.07(+0.20%) |
Oct 10, 2007 | 34.49 | 34.53 | 34.46 | 34.53 | 4,126 | -0.17(-0.49%) |
Oct 09, 2007 | 34.68 | 34.73 | 34.66 | 34.70 | 9,364 | -0.03(-0.07%) |
Oct 08, 2007 | 34.79 | 34.80 | 34.67 | 34.73 | 3,650 | -0.33(-0.93%) |
Oct 05, 2007 | 34.94 | 35.06 | 34.94 | 35.06 | 1,111 | +0.31(+0.89%) |
Oct 04, 2007 | 34.80 | 34.80 | 34.68 | 34.75 | 3,967 | +0.00(+0.00%) |
Oct 03, 2007 | 34.73 | 34.75 | 34.73 | 34.75 | 3,650 | -0.13(-0.38%) |
Oct 02, 2007 | 34.89 | 34.89 | 34.65 | 34.88 | 16,824 | -0.13(-0.38%) |
Oct 01, 2007 | 34.46 | 35.01 | 34.46 | 35.01 | 3,333 | +0.51(+1.48%) |
Sep 28, 2007 | 34.55 | 34.56 | 34.49 | 34.50 | 7,459 | +0.03(+0.09%) |
Sep 27, 2007 | 34.51 | 34.51 | 34.35 | 34.47 | 11,586 | +0.55(+1.62%) |
Sep 26, 2007 | 33.93 | 33.93 | 33.80 | 33.92 | 11,586 | +0.35(+1.03%) |
Sep 25, 2007 | 33.44 | 33.58 | 33.44 | 33.58 | 8,729 | +0.07(+0.21%) |
Sep 24, 2007 | 33.61 | 33.61 | 33.51 | 33.51 | 2,063 | +0.04(+0.11%) |
Sep 21, 2007 | 33.38 | 33.52 | 33.36 | 33.47 | 8,253 | +0.16(+0.49%) |
Sep 20, 2007 | 33.42 | 33.52 | 33.20 | 33.30 | 16,189 | -0.09(-0.28%) |
Sep 19, 2007 | 33.52 | 33.55 | 33.40 | 33.40 | 1,745 | +0.37(+1.11%) |
Sep 18, 2007 | 32.55 | 33.06 | 32.50 | 33.03 | 12,856 | +0.33(+1.00%) |
Sep 17, 2007 | 32.88 | 32.88 | 32.71 | 32.71 | 4,920 | -0.21(-0.65%) |
Sep 14, 2007 | 32.94 | 32.94 | 32.89 | 32.92 | 4,920 | +0.10(+0.31%) |
Sep 13, 2007 | 32.86 | 32.92 | 32.72 | 32.82 | 8,888 | -0.22(-0.67%) |
Sep 12, 2007 | 32.88 | 33.07 | 32.88 | 33.04 | 8,094 | +0.06(+0.19%) |
Sep 11, 2007 | 32.99 | 33.07 | 32.96 | 32.98 | 19,998 | -0.20(-0.61%) |
Sep 10, 2007 | 33.51 | 33.57 | 33.01 | 33.18 | 133,641 | +0.16(+0.48%) |
Sep 07, 2007 | 32.99 | 33.08 | 32.95 | 33.02 | 7,777 | -0.37(-1.11%) |
Sep 06, 2007 | 33.23 | 33.39 | 33.20 | 33.39 | 1,269 | +0.08(+0.23%) |
Sep 05, 2007 | 33.29 | 33.32 | 33.16 | 33.32 | 3,809 | -0.68(-2.00%) |
Sep 04, 2007 | 33.83 | 34.05 | 33.80 | 34.00 | 4,602 | -0.04(-0.11%) |
Aug 31, 2007 | 34.06 | 34.08 | 34.03 | 34.03 | 2,698 | +0.73(+2.19%) |
Aug 30, 2007 | 33.03 | 33.38 | 33.03 | 33.30 | 2,539 | -0.04(-0.13%) |
Aug 29, 2007 | 33.35 | 33.35 | 33.29 | 33.35 | 10,316 | +0.29(+0.88%) |
Aug 28, 2007 | 33.36 | 33.36 | 33.03 | 33.06 | 3,333 | -0.46(-1.37%) |
Aug 27, 2007 | 33.61 | 33.61 | 33.45 | 33.52 | 4,602 | +0.03(+0.09%) |
Aug 24, 2007 | 33.40 | 33.49 | 33.40 | 33.49 | 1,111 | -0.14(-0.43%) |
Aug 23, 2007 | 33.63 | 33.63 | 33.63 | 33.63 | 317 | +0.33(+0.98%) |
Aug 22, 2007 | 33.24 | 33.39 | 33.24 | 33.30 | 3,809 | +0.37(+1.13%) |
Aug 21, 2007 | 32.88 | 33.01 | 32.79 | 32.93 | 33,489 | +0.49(+1.50%) |
Aug 20, 2007 | 32.69 | 32.69 | 32.40 | 32.45 | 1,904 | -0.61(-1.85%) |
Aug 17, 2007 | 32.98 | 33.93 | 32.82 | 33.06 | 5,396 | -0.09(-0.29%) |
Aug 16, 2007 | 32.89 | 33.15 | 32.61 | 33.15 | 21,585 | +0.11(+0.34%) |
Aug 15, 2007 | 33.16 | 33.39 | 32.95 | 33.04 | 16,982 | -0.35(-1.06%) |
Aug 14, 2007 | 33.78 | 33.78 | 33.36 | 33.39 | 17,300 | -0.26(-0.79%) |
Aug 13, 2007 | 33.80 | 33.80 | 33.61 | 33.66 | 21,585 | +0.02(+0.06%) |
Aug 10, 2007 | 33.42 | 33.71 | 33.18 | 33.64 | 27,617 | -0.36(-1.06%) |
Aug 09, 2007 | 34.15 | 34.15 | 33.97 | 34.00 | 6,983 | -0.36(-1.05%) |
Aug 08, 2007 | 34.44 | 34.52 | 34.34 | 34.36 | 9,205 | -0.03(-0.09%) |
Aug 07, 2007 | 34.24 | 34.39 | 34.24 | 34.39 | 317 | +0.03(+0.07%) |
Aug 06, 2007 | 34.36 | 34.36 | 34.21 | 34.36 | 7,459 | +0.58(+1.72%) |
Aug 03, 2007 | 33.96 | 34.38 | 33.78 | 33.78 | 36,981 | -0.59(-1.72%) |
Aug 02, 2007 | 34.27 | 34.38 | 34.22 | 34.38 | 49,837 | -0.03(-0.09%) |