Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 34.80 | 34.80 | 33.86 | 34.22 | 1,244,016 | -0.34(-1.00%) |
Oct 30, 2007 | 35.62 | 35.66 | 34.46 | 34.56 | 1,248,114 | -1.18(-3.29%) |
Oct 29, 2007 | 36.76 | 36.87 | 35.45 | 35.74 | 2,236,396 | -1.00(-2.72%) |
Oct 26, 2007 | 36.27 | 36.77 | 35.85 | 36.74 | 614,956 | +0.57(+1.58%) |
Oct 25, 2007 | 36.06 | 36.24 | 35.46 | 36.17 | 798,520 | +0.10(+0.28%) |
Oct 24, 2007 | 36.02 | 36.90 | 35.55 | 36.07 | 1,397,882 | -0.06(-0.18%) |
Oct 23, 2007 | 36.24 | 36.24 | 35.83 | 36.13 | 1,213,938 | +0.20(+0.54%) |
Oct 22, 2007 | 35.45 | 36.15 | 35.40 | 35.94 | 1,683,400 | +0.53(+1.50%) |
Oct 19, 2007 | 35.52 | 35.80 | 35.20 | 35.41 | 1,268,618 | -0.12(-0.32%) |
Oct 18, 2007 | 35.00 | 35.55 | 34.84 | 35.52 | 1,202,632 | +0.32(+0.91%) |
Oct 17, 2007 | 34.27 | 35.28 | 34.23 | 35.20 | 2,038,484 | +1.37(+4.05%) |
Oct 16, 2007 | 32.95 | 33.95 | 32.95 | 33.84 | 1,164,674 | +0.86(+2.61%) |
Oct 15, 2007 | 32.98 | 33.31 | 32.63 | 32.98 | 976,182 | -0.05(-0.14%) |
Oct 12, 2007 | 32.78 | 33.08 | 32.52 | 33.02 | 727,966 | +0.23(+0.70%) |
Oct 11, 2007 | 33.34 | 33.49 | 32.69 | 32.79 | 767,358 | -0.41(-1.23%) |
Oct 10, 2007 | 33.44 | 33.70 | 33.09 | 33.20 | 967,718 | -0.25(-0.75%) |
Oct 09, 2007 | 33.65 | 33.75 | 33.20 | 33.45 | 846,870 | -0.20(-0.59%) |
Oct 08, 2007 | 33.73 | 33.73 | 33.33 | 33.65 | 554,288 | -0.08(-0.24%) |
Oct 05, 2007 | 33.47 | 33.81 | 33.08 | 33.73 | 929,784 | +0.41(+1.23%) |
Oct 04, 2007 | 32.83 | 33.52 | 32.74 | 33.32 | 766,130 | +0.55(+1.69%) |
Oct 03, 2007 | 32.98 | 33.15 | 32.74 | 32.77 | 1,010,626 | -0.30(-0.92%) |
Oct 02, 2007 | 33.41 | 33.46 | 32.87 | 33.07 | 977,206 | -0.43(-1.28%) |
Oct 01, 2007 | 33.27 | 33.73 | 32.88 | 33.50 | 1,120,184 | +0.23(+0.69%) |
Sep 28, 2007 | 33.26 | 33.73 | 32.88 | 33.27 | 1,027,994 | -0.08(-0.25%) |
Sep 27, 2007 | 32.92 | 33.76 | 32.92 | 33.35 | 996,692 | +0.60(+1.83%) |
Sep 26, 2007 | 33.09 | 33.19 | 32.66 | 32.76 | 1,018,842 | -0.18(-0.56%) |
Sep 25, 2007 | 32.88 | 33.23 | 32.84 | 32.94 | 632,210 | -0.01(-0.03%) |
Sep 24, 2007 | 33.50 | 33.59 | 32.92 | 32.95 | 788,000 | -0.55(-1.66%) |
Sep 21, 2007 | 33.53 | 33.70 | 33.20 | 33.51 | 1,539,718 | -0.12(-0.36%) |
Sep 20, 2007 | 32.95 | 33.67 | 32.94 | 33.62 | 1,350,962 | +0.50(+1.51%) |
Sep 19, 2007 | 33.49 | 33.53 | 32.86 | 33.12 | 790,694 | -0.37(-1.10%) |
Sep 18, 2007 | 33.34 | 33.62 | 33.00 | 33.49 | 932,714 | +0.20(+0.62%) |
Sep 17, 2007 | 33.40 | 33.55 | 33.12 | 33.29 | 614,364 | -0.11(-0.31%) |
Sep 14, 2007 | 33.34 | 33.58 | 33.22 | 33.40 | 680,592 | -0.00(-0.01%) |
Sep 13, 2007 | 34.30 | 34.30 | 33.38 | 33.40 | 838,164 | -0.82(-2.38%) |
Sep 12, 2007 | 34.07 | 34.28 | 33.88 | 34.22 | 1,177,722 | -0.03(-0.09%) |
Sep 11, 2007 | 34.37 | 34.63 | 33.95 | 34.24 | 684,982 | +0.13(+0.38%) |
Sep 10, 2007 | 34.45 | 34.49 | 33.79 | 34.12 | 888,244 | -0.05(-0.15%) |
Sep 07, 2007 | 34.45 | 34.62 | 34.10 | 34.16 | 1,195,556 | -0.63(-1.81%) |
Sep 06, 2007 | 34.96 | 35.05 | 34.42 | 34.80 | 764,224 | -0.23(-0.64%) |
Sep 05, 2007 | 34.85 | 35.17 | 34.50 | 35.02 | 1,031,280 | +0.08(+0.23%) |
Sep 04, 2007 | 34.08 | 35.12 | 34.05 | 34.94 | 656,020 | +0.70(+2.03%) |
Aug 31, 2007 | 34.48 | 34.66 | 33.76 | 34.24 | 865,404 | +0.02(+0.04%) |
Aug 30, 2007 | 34.06 | 34.60 | 33.82 | 34.23 | 487,376 | +0.00(+0.00%) |
Aug 29, 2007 | 33.97 | 34.25 | 33.55 | 34.23 | 618,962 | +0.30(+0.88%) |
Aug 28, 2007 | 33.87 | 34.01 | 33.54 | 33.93 | 749,784 | +0.02(+0.06%) |
Aug 27, 2007 | 33.49 | 33.98 | 33.35 | 33.91 | 438,174 | +0.26(+0.79%) |
Aug 24, 2007 | 33.92 | 33.98 | 33.52 | 33.65 | 888,296 | -0.33(-0.97%) |
Aug 23, 2007 | 33.37 | 34.00 | 33.24 | 33.98 | 826,914 | +0.82(+2.47%) |
Aug 22, 2007 | 33.25 | 33.35 | 32.89 | 33.16 | 539,486 | +0.13(+0.41%) |
Aug 21, 2007 | 32.76 | 33.15 | 32.55 | 33.02 | 1,676,380 | +0.08(+0.24%) |
Aug 20, 2007 | 32.53 | 32.95 | 32.45 | 32.94 | 1,269,532 | +0.41(+1.26%) |
Aug 17, 2007 | 33.00 | 33.03 | 32.26 | 32.53 | 1,899,318 | +0.29(+0.90%) |
Aug 16, 2007 | 32.12 | 32.47 | 31.82 | 32.24 | 1,204,254 | -0.10(-0.31%) |
Aug 15, 2007 | 32.34 | 32.88 | 32.30 | 32.34 | 866,168 | -0.26(-0.80%) |
Aug 14, 2007 | 33.04 | 33.04 | 32.34 | 32.60 | 909,454 | -0.26(-0.79%) |
Aug 13, 2007 | 33.26 | 33.62 | 32.78 | 32.86 | 933,460 | -0.20(-0.62%) |
Aug 10, 2007 | 33.76 | 33.87 | 32.92 | 33.06 | 2,180,472 | -1.07(-3.12%) |
Aug 09, 2007 | 33.82 | 34.17 | 33.72 | 34.13 | 2,232,736 | -0.06(-0.19%) |
Aug 08, 2007 | 33.87 | 34.23 | 33.80 | 34.20 | 2,054,790 | +0.54(+1.60%) |
Aug 07, 2007 | 33.62 | 33.83 | 33.42 | 33.66 | 1,952,238 | -0.14(-0.41%) |
Aug 06, 2007 | 34.35 | 34.40 | 33.59 | 33.80 | 2,328,704 | -0.52(-1.50%) |
Aug 03, 2007 | 34.27 | 34.77 | 34.01 | 34.31 | 1,882,878 | -0.58(-1.66%) |
Aug 02, 2007 | 34.65 | 35.22 | 34.63 | 34.89 | 1,420,220 | -0.04(-0.11%) |