Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 34.69 | 35.23 | 34.51 | 35.13 | 3,449,086 | +0.51(+1.48%) |
Oct 30, 2007 | 34.19 | 34.89 | 34.06 | 34.62 | 1,700,612 | +0.42(+1.22%) |
Oct 29, 2007 | 34.27 | 34.56 | 34.12 | 34.20 | 2,253,415 | -0.02(-0.05%) |
Oct 26, 2007 | 33.35 | 34.23 | 33.19 | 34.22 | 1,950,367 | +0.89(+2.68%) |
Oct 25, 2007 | 33.06 | 33.44 | 32.96 | 33.33 | 2,548,354 | +0.39(+1.17%) |
Oct 24, 2007 | 33.02 | 33.40 | 32.58 | 32.94 | 4,045,721 | -0.27(-0.80%) |
Oct 23, 2007 | 33.42 | 33.74 | 32.91 | 33.21 | 1,587,238 | -0.05(-0.15%) |
Oct 22, 2007 | 32.51 | 33.28 | 32.37 | 33.25 | 2,049,507 | +0.53(+1.62%) |
Oct 19, 2007 | 33.47 | 33.68 | 32.67 | 32.72 | 4,830,568 | -1.08(-3.20%) |
Oct 18, 2007 | 33.93 | 34.05 | 33.68 | 33.80 | 1,905,017 | -0.18(-0.53%) |
Oct 17, 2007 | 33.98 | 34.40 | 33.71 | 33.99 | 3,693,350 | +0.22(+0.64%) |
Oct 16, 2007 | 33.53 | 33.89 | 33.53 | 33.77 | 1,960,738 | +0.04(+0.13%) |
Oct 15, 2007 | 34.21 | 34.32 | 33.45 | 33.73 | 1,783,367 | -0.42(-1.24%) |
Oct 12, 2007 | 34.50 | 34.83 | 34.02 | 34.15 | 2,124,649 | -0.26(-0.76%) |
Oct 11, 2007 | 34.52 | 34.92 | 34.22 | 34.41 | 1,804,056 | +0.11(+0.33%) |
Oct 10, 2007 | 34.44 | 34.54 | 34.02 | 34.29 | 2,177,943 | -0.27(-0.79%) |
Oct 09, 2007 | 34.05 | 34.69 | 33.96 | 34.57 | 2,416,442 | +0.70(+2.07%) |
Oct 08, 2007 | 34.20 | 34.35 | 33.84 | 33.87 | 1,563,239 | -0.35(-1.02%) |
Oct 05, 2007 | 34.22 | 34.49 | 34.05 | 34.22 | 2,202,273 | +0.05(+0.14%) |
Oct 04, 2007 | 33.90 | 34.37 | 33.81 | 34.17 | 1,616,203 | +0.40(+1.18%) |
Oct 03, 2007 | 33.80 | 33.95 | 33.68 | 33.77 | 1,970,393 | -0.11(-0.32%) |
Oct 02, 2007 | 34.11 | 34.28 | 33.74 | 33.88 | 1,950,036 | -0.13(-0.39%) |
Oct 01, 2007 | 33.77 | 34.10 | 33.39 | 34.01 | 2,984,702 | +0.51(+1.51%) |
Sep 28, 2007 | 34.35 | 34.37 | 33.44 | 33.50 | 4,050,686 | -0.74(-2.15%) |
Sep 27, 2007 | 34.63 | 34.72 | 34.12 | 34.24 | 1,961,290 | -0.39(-1.12%) |
Sep 26, 2007 | 34.66 | 34.74 | 34.46 | 34.63 | 2,674,969 | +0.19(+0.56%) |
Sep 25, 2007 | 34.63 | 35.04 | 33.99 | 34.43 | 1,973,042 | -0.22(-0.65%) |
Sep 24, 2007 | 34.58 | 34.96 | 34.43 | 34.66 | 1,615,964 | +0.07(+0.21%) |
Sep 21, 2007 | 34.73 | 35.04 | 34.29 | 34.58 | 2,725,946 | +0.30(+0.86%) |
Sep 20, 2007 | 34.85 | 34.96 | 34.25 | 34.29 | 2,188,866 | -0.65(-1.87%) |
Sep 19, 2007 | 34.14 | 35.06 | 34.14 | 34.94 | 3,152,795 | +0.80(+2.35%) |
Sep 18, 2007 | 33.50 | 34.33 | 33.38 | 34.14 | 2,593,622 | +0.84(+2.52%) |
Sep 17, 2007 | 33.37 | 33.60 | 33.07 | 33.30 | 1,707,067 | -0.13(-0.40%) |
Sep 14, 2007 | 33.13 | 33.71 | 32.95 | 33.43 | 2,942,101 | +0.30(+0.89%) |
Sep 13, 2007 | 32.83 | 33.29 | 32.83 | 33.13 | 2,130,938 | +0.40(+1.24%) |
Sep 12, 2007 | 32.58 | 33.07 | 32.32 | 32.73 | 2,105,615 | +0.01(+0.02%) |
Sep 11, 2007 | 32.34 | 32.86 | 31.95 | 32.72 | 3,007,666 | +0.57(+1.79%) |
Sep 10, 2007 | 32.24 | 32.35 | 31.63 | 32.15 | 2,148,316 | +0.18(+0.57%) |
Sep 07, 2007 | 32.19 | 32.51 | 31.78 | 31.97 | 2,220,479 | -0.74(-2.25%) |
Sep 06, 2007 | 32.38 | 32.80 | 32.09 | 32.70 | 1,543,875 | +0.47(+1.44%) |
Sep 05, 2007 | 32.61 | 32.78 | 32.04 | 32.24 | 2,618,861 | -0.77(-2.32%) |
Sep 04, 2007 | 31.99 | 33.13 | 31.85 | 33.01 | 3,205,262 | +1.16(+3.64%) |
Aug 31, 2007 | 32.16 | 32.32 | 31.59 | 31.85 | 4,254,097 | -0.01(-0.02%) |
Aug 30, 2007 | 32.23 | 32.63 | 31.74 | 31.85 | 2,650,639 | -0.76(-2.33%) |
Aug 29, 2007 | 31.51 | 32.63 | 31.51 | 32.61 | 2,245,140 | +1.12(+3.57%) |
Aug 28, 2007 | 31.73 | 32.06 | 31.44 | 31.49 | 2,945,577 | -0.30(-0.95%) |
Aug 27, 2007 | 32.96 | 32.97 | 31.79 | 31.79 | 3,142,838 | -1.32(-3.98%) |
Aug 24, 2007 | 32.79 | 33.12 | 32.52 | 33.11 | 1,539,240 | +0.27(+0.81%) |
Aug 23, 2007 | 32.95 | 33.16 | 32.57 | 32.84 | 1,936,960 | -0.01(-0.02%) |
Aug 22, 2007 | 32.63 | 32.97 | 32.29 | 32.85 | 2,641,370 | +0.47(+1.44%) |
Aug 21, 2007 | 31.74 | 32.63 | 31.62 | 32.38 | 2,364,969 | +0.37(+1.17%) |
Aug 20, 2007 | 32.22 | 32.28 | 31.42 | 32.01 | 3,448,528 | -0.21(-0.66%) |
Aug 17, 2007 | 31.54 | 32.70 | 31.54 | 32.22 | 5,581,155 | +0.69(+2.18%) |
Aug 16, 2007 | 31.69 | 31.86 | 30.60 | 31.53 | 7,222,350 | -0.32(-1.01%) |
Aug 15, 2007 | 32.05 | 32.89 | 31.70 | 31.85 | 4,523,763 | -0.11(-0.36%) |
Aug 14, 2007 | 33.23 | 33.35 | 31.89 | 31.97 | 3,913,313 | -1.19(-3.59%) |
Aug 13, 2007 | 32.41 | 33.91 | 32.32 | 33.16 | 4,277,434 | +1.05(+3.27%) |
Aug 10, 2007 | 31.96 | 32.83 | 30.92 | 32.11 | 5,557,156 | +0.23(+0.72%) |
Aug 09, 2007 | 33.71 | 34.43 | 31.59 | 31.88 | 5,526,371 | -2.14(-6.29%) |
Aug 08, 2007 | 34.06 | 34.55 | 33.51 | 34.02 | 6,430,220 | +0.00(+0.00%) |
Aug 07, 2007 | 33.50 | 34.34 | 33.27 | 34.02 | 5,740,541 | +0.13(+0.37%) |
Aug 06, 2007 | 32.55 | 33.91 | 32.04 | 33.89 | 4,061,278 | +1.33(+4.08%) |
Aug 03, 2007 | 33.19 | 33.75 | 32.56 | 32.56 | 6,240,049 | -1.19(-3.53%) |
Aug 02, 2007 | 33.30 | 33.92 | 33.17 | 33.75 | 4,399,614 | +0.55(+1.66%) |