Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 32.29 | 32.81 | 32.05 | 32.79 | 4,115,746 | +0.51(+1.58%) |
Oct 30, 2007 | 32.61 | 33.00 | 32.07 | 32.28 | 6,544,588 | -0.71(-2.15%) |
Oct 29, 2007 | 33.23 | 33.30 | 32.30 | 32.99 | 8,535,642 | -0.83(-2.44%) |
Oct 26, 2007 | 33.84 | 34.16 | 33.55 | 33.81 | 3,253,214 | +0.10(+0.29%) |
Oct 25, 2007 | 33.80 | 33.81 | 33.57 | 33.71 | 3,173,192 | -0.04(-0.11%) |
Oct 24, 2007 | 33.59 | 33.90 | 33.42 | 33.75 | 3,502,941 | +0.06(+0.18%) |
Oct 23, 2007 | 33.23 | 33.72 | 33.03 | 33.69 | 3,098,805 | +0.25(+0.76%) |
Oct 22, 2007 | 33.01 | 33.57 | 33.00 | 33.43 | 2,238,044 | +0.20(+0.62%) |
Oct 19, 2007 | 33.37 | 33.67 | 33.23 | 33.23 | 2,756,819 | -0.32(-0.96%) |
Oct 18, 2007 | 33.76 | 34.04 | 33.47 | 33.55 | 2,816,393 | -0.29(-0.84%) |
Oct 17, 2007 | 34.08 | 34.13 | 33.72 | 33.84 | 2,543,480 | -0.04(-0.11%) |
Oct 16, 2007 | 33.84 | 34.08 | 33.72 | 33.87 | 2,533,015 | +0.08(+0.24%) |
Oct 15, 2007 | 34.03 | 34.24 | 33.66 | 33.79 | 2,202,460 | -0.36(-1.05%) |
Oct 12, 2007 | 33.89 | 34.22 | 33.80 | 34.15 | 1,929,998 | +0.39(+1.16%) |
Oct 11, 2007 | 34.28 | 34.38 | 33.66 | 33.76 | 2,710,448 | -0.46(-1.34%) |
Oct 10, 2007 | 34.28 | 34.42 | 34.12 | 34.22 | 1,080,218 | -0.16(-0.45%) |
Oct 09, 2007 | 34.16 | 34.38 | 34.10 | 34.38 | 1,783,511 | +0.22(+0.64%) |
Oct 08, 2007 | 34.29 | 34.40 | 34.07 | 34.16 | 1,496,108 | -0.08(-0.24%) |
Oct 05, 2007 | 34.28 | 34.41 | 34.10 | 34.24 | 1,602,536 | +0.09(+0.25%) |
Oct 04, 2007 | 33.99 | 34.27 | 33.99 | 34.15 | 1,865,466 | +0.20(+0.59%) |
Oct 03, 2007 | 34.39 | 34.44 | 33.87 | 33.95 | 2,214,214 | -0.55(-1.58%) |
Oct 02, 2007 | 34.72 | 34.78 | 34.27 | 34.50 | 2,595,809 | -0.24(-0.70%) |
Oct 01, 2007 | 34.71 | 34.97 | 34.66 | 34.74 | 1,915,379 | -0.04(-0.11%) |
Sep 28, 2007 | 34.72 | 34.82 | 34.54 | 34.78 | 1,549,080 | +0.11(+0.32%) |
Sep 27, 2007 | 34.47 | 34.76 | 34.42 | 34.67 | 2,535,591 | +0.22(+0.63%) |
Sep 26, 2007 | 34.25 | 34.75 | 34.20 | 34.45 | 2,380,377 | +0.34(+0.98%) |
Sep 25, 2007 | 34.22 | 34.49 | 34.04 | 34.12 | 3,644,308 | -0.50(-1.44%) |
Sep 24, 2007 | 34.77 | 34.87 | 34.48 | 34.61 | 2,742,650 | -0.16(-0.46%) |
Sep 21, 2007 | 35.31 | 35.33 | 34.64 | 34.77 | 6,803,331 | -0.21(-0.60%) |
Sep 20, 2007 | 34.95 | 35.22 | 34.90 | 34.99 | 2,488,415 | +0.11(+0.32%) |
Sep 19, 2007 | 35.09 | 35.22 | 34.48 | 34.87 | 4,402,639 | -0.16(-0.46%) |
Sep 18, 2007 | 34.98 | 35.22 | 34.78 | 35.03 | 3,977,760 | +0.16(+0.46%) |
Sep 17, 2007 | 34.77 | 35.14 | 34.59 | 34.87 | 3,198,953 | +0.00(+0.00%) |
Sep 14, 2007 | 34.36 | 34.91 | 34.34 | 34.87 | 2,418,858 | +0.42(+1.23%) |
Sep 13, 2007 | 34.64 | 34.66 | 34.32 | 34.45 | 2,145,302 | -0.10(-0.29%) |
Sep 12, 2007 | 34.35 | 34.71 | 34.32 | 34.55 | 2,992,216 | -0.01(-0.04%) |
Sep 11, 2007 | 34.13 | 34.59 | 34.10 | 34.56 | 2,099,414 | +0.50(+1.46%) |
Sep 10, 2007 | 33.93 | 34.22 | 33.55 | 34.07 | 2,323,540 | +0.16(+0.46%) |
Sep 07, 2007 | 34.00 | 34.47 | 33.79 | 33.91 | 3,170,454 | -0.30(-0.87%) |
Sep 06, 2007 | 34.04 | 34.47 | 33.95 | 34.21 | 1,584,502 | +0.29(+0.84%) |
Sep 05, 2007 | 34.12 | 34.31 | 33.81 | 33.92 | 2,396,639 | -0.46(-1.34%) |
Sep 04, 2007 | 34.16 | 34.47 | 34.05 | 34.38 | 2,162,047 | +0.27(+0.78%) |
Aug 31, 2007 | 34.08 | 34.31 | 33.96 | 34.12 | 2,779,682 | +0.24(+0.72%) |
Aug 30, 2007 | 33.63 | 34.09 | 33.46 | 33.87 | 2,280,389 | +0.04(+0.11%) |
Aug 29, 2007 | 33.51 | 33.84 | 33.48 | 33.84 | 2,151,259 | +0.36(+1.08%) |
Aug 28, 2007 | 34.05 | 34.24 | 33.46 | 33.48 | 2,409,842 | -0.73(-2.12%) |
Aug 27, 2007 | 33.81 | 34.35 | 33.81 | 34.20 | 2,371,843 | +0.29(+0.86%) |
Aug 24, 2007 | 33.72 | 33.99 | 33.56 | 33.91 | 1,841,153 | +0.27(+0.79%) |
Aug 23, 2007 | 33.78 | 33.84 | 33.40 | 33.64 | 2,354,293 | +0.11(+0.31%) |
Aug 22, 2007 | 33.56 | 33.66 | 33.24 | 33.54 | 3,461,722 | +0.26(+0.78%) |
Aug 21, 2007 | 33.23 | 33.58 | 32.99 | 33.28 | 2,263,483 | -0.17(-0.52%) |
Aug 20, 2007 | 33.76 | 34.07 | 33.27 | 33.45 | 2,569,242 | -0.21(-0.63%) |
Aug 17, 2007 | 34.25 | 34.37 | 33.51 | 33.66 | 3,884,999 | +0.18(+0.54%) |
Aug 16, 2007 | 33.06 | 33.75 | 32.92 | 33.48 | 6,071,567 | +0.38(+1.14%) |
Aug 15, 2007 | 33.16 | 33.48 | 33.07 | 33.10 | 4,112,832 | +0.01(+0.04%) |
Aug 14, 2007 | 33.05 | 33.35 | 32.99 | 33.09 | 2,858,577 | +0.03(+0.09%) |
Aug 13, 2007 | 33.17 | 33.25 | 32.47 | 33.06 | 3,158,379 | -0.06(-0.17%) |
Aug 10, 2007 | 32.97 | 33.40 | 32.95 | 33.12 | 5,597,201 | -0.27(-0.80%) |
Aug 09, 2007 | 34.27 | 34.48 | 33.38 | 33.38 | 4,347,117 | -1.02(-2.98%) |
Aug 08, 2007 | 33.97 | 34.77 | 33.93 | 34.41 | 6,093,598 | +0.54(+1.60%) |
Aug 07, 2007 | 33.80 | 34.12 | 33.52 | 33.87 | 4,867,909 | -0.15(-0.44%) |
Aug 06, 2007 | 32.72 | 34.02 | 32.72 | 34.02 | 5,014,319 | +1.15(+3.50%) |
Aug 03, 2007 | 33.09 | 33.15 | 32.40 | 32.87 | 5,264,576 | +0.47(+1.46%) |
Aug 02, 2007 | 31.95 | 32.54 | 31.95 | 32.40 | 3,287,693 | -0.02(-0.08%) |