Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 32.74 | 33.12 | 32.60 | 33.03 | 292,642 | +0.46(+1.43%) |
Oct 30, 2007 | 32.63 | 32.79 | 32.54 | 32.57 | 116,994 | -0.02(-0.05%) |
Oct 29, 2007 | 32.46 | 32.72 | 32.46 | 32.58 | 142,889 | +0.16(+0.50%) |
Oct 26, 2007 | 32.16 | 32.42 | 32.10 | 32.42 | 238,356 | +0.47(+1.49%) |
Oct 25, 2007 | 31.42 | 31.94 | 31.42 | 31.94 | 401,213 | +0.63(+2.02%) |
Oct 24, 2007 | 31.17 | 31.40 | 30.94 | 31.31 | 532,247 | +0.10(+0.33%) |
Oct 23, 2007 | 31.31 | 31.46 | 31.05 | 31.21 | 522,887 | -0.01(-0.03%) |
Oct 22, 2007 | 30.76 | 31.29 | 30.73 | 31.22 | 329,456 | +0.19(+0.61%) |
Oct 19, 2007 | 31.69 | 31.70 | 31.03 | 31.03 | 210,590 | -0.73(-2.30%) |
Oct 18, 2007 | 31.82 | 31.90 | 31.73 | 31.76 | 147,569 | -0.08(-0.26%) |
Oct 17, 2007 | 32.02 | 32.09 | 31.54 | 31.84 | 243,972 | +0.01(+0.02%) |
Oct 16, 2007 | 31.92 | 32.08 | 31.79 | 31.84 | 186,567 | -0.08(-0.24%) |
Oct 15, 2007 | 32.21 | 32.29 | 31.73 | 31.91 | 420,556 | -0.36(-1.10%) |
Oct 12, 2007 | 32.23 | 32.45 | 32.23 | 32.27 | 129,161 | +0.08(+0.24%) |
Oct 11, 2007 | 32.29 | 32.45 | 32.01 | 32.19 | 327,584 | +0.14(+0.44%) |
Oct 10, 2007 | 32.11 | 32.21 | 31.95 | 32.05 | 183,447 | -0.17(-0.52%) |
Oct 09, 2007 | 31.94 | 32.27 | 31.87 | 32.22 | 159,736 | +0.39(+1.23%) |
Oct 08, 2007 | 31.88 | 32.03 | 31.77 | 31.83 | 292,018 | -0.04(-0.14%) |
Oct 05, 2007 | 31.84 | 32.04 | 31.80 | 31.87 | 420,868 | +0.16(+0.52%) |
Oct 04, 2007 | 31.48 | 31.72 | 31.48 | 31.71 | 210,278 | +0.26(+0.84%) |
Oct 03, 2007 | 31.37 | 31.51 | 31.33 | 31.45 | 277,667 | -0.04(-0.12%) |
Oct 02, 2007 | 31.45 | 31.61 | 31.37 | 31.49 | 272,675 | -0.04(-0.11%) |
Oct 01, 2007 | 31.29 | 31.55 | 31.29 | 31.52 | 318,225 | +0.46(+1.49%) |
Sep 28, 2007 | 31.50 | 31.52 | 31.05 | 31.06 | 165,040 | -0.42(-1.33%) |
Sep 27, 2007 | 31.67 | 31.67 | 31.38 | 31.48 | 149,753 | -0.13(-0.43%) |
Sep 26, 2007 | 31.53 | 31.72 | 31.50 | 31.61 | 170,032 | +0.21(+0.65%) |
Sep 25, 2007 | 31.43 | 31.58 | 31.32 | 31.41 | 247,404 | -0.22(-0.70%) |
Sep 24, 2007 | 31.67 | 31.83 | 31.58 | 31.63 | 289,834 | -0.03(-0.08%) |
Sep 21, 2007 | 31.57 | 31.85 | 31.57 | 31.66 | 1,479,123 | +0.13(+0.41%) |
Sep 20, 2007 | 31.79 | 31.79 | 31.48 | 31.53 | 254,580 | -0.27(-0.86%) |
Sep 19, 2007 | 31.51 | 31.84 | 31.51 | 31.80 | 114,186 | +0.48(+1.54%) |
Sep 18, 2007 | 30.87 | 31.46 | 30.84 | 31.32 | 191,247 | +0.57(+1.85%) |
Sep 17, 2007 | 30.85 | 30.86 | 30.62 | 30.75 | 169,720 | -0.15(-0.49%) |
Sep 14, 2007 | 30.76 | 30.96 | 30.71 | 30.90 | 142,889 | +0.13(+0.42%) |
Sep 13, 2007 | 30.87 | 30.97 | 30.76 | 30.77 | 106,387 | +0.03(+0.09%) |
Sep 12, 2007 | 30.61 | 30.88 | 30.56 | 30.75 | 220,261 | +0.09(+0.29%) |
Sep 11, 2007 | 30.41 | 30.67 | 30.29 | 30.66 | 209,342 | +0.32(+1.07%) |
Sep 10, 2007 | 30.39 | 30.48 | 30.09 | 30.33 | 180,639 | +0.04(+0.12%) |
Sep 07, 2007 | 30.45 | 30.58 | 30.17 | 30.30 | 432,723 | -0.45(-1.45%) |
Sep 06, 2007 | 30.47 | 30.79 | 30.39 | 30.74 | 78,308 | +0.31(+1.01%) |
Sep 05, 2007 | 30.47 | 30.55 | 30.23 | 30.43 | 102,643 | -0.33(-1.06%) |
Sep 04, 2007 | 30.14 | 30.84 | 30.14 | 30.76 | 170,656 | +0.57(+1.87%) |
Aug 31, 2007 | 30.33 | 30.38 | 29.99 | 30.19 | 238,980 | +0.14(+0.46%) |
Aug 30, 2007 | 30.00 | 30.33 | 29.91 | 30.06 | 205,910 | -0.21(-0.69%) |
Aug 29, 2007 | 29.84 | 30.32 | 29.79 | 30.26 | 225,565 | +0.71(+2.42%) |
Aug 28, 2007 | 29.84 | 30.03 | 29.54 | 29.55 | 68,948 | -0.42(-1.41%) |
Aug 27, 2007 | 30.69 | 30.69 | 29.97 | 29.97 | 186,567 | -0.91(-2.94%) |
Aug 24, 2007 | 30.58 | 30.89 | 30.47 | 30.88 | 103,579 | +0.27(+0.87%) |
Aug 23, 2007 | 30.72 | 30.78 | 30.42 | 30.61 | 146,945 | +0.05(+0.17%) |
Aug 22, 2007 | 30.50 | 30.58 | 30.22 | 30.56 | 209,342 | +0.27(+0.89%) |
Aug 21, 2007 | 29.95 | 30.39 | 29.95 | 30.29 | 276,419 | +0.22(+0.75%) |
Aug 20, 2007 | 30.12 | 30.21 | 29.73 | 30.07 | 141,329 | -0.04(-0.12%) |
Aug 17, 2007 | 30.13 | 30.39 | 29.45 | 30.10 | 161,608 | +0.65(+2.20%) |
Aug 16, 2007 | 29.25 | 29.51 | 28.51 | 29.46 | 1,064,182 | -0.10(-0.33%) |
Aug 15, 2007 | 29.84 | 30.29 | 29.41 | 29.55 | 506,976 | -0.38(-1.25%) |
Aug 14, 2007 | 30.42 | 30.50 | 29.93 | 29.93 | 302,001 | -0.54(-1.76%) |
Aug 13, 2007 | 30.66 | 30.86 | 30.42 | 30.46 | 290,146 | +0.04(+0.14%) |
Aug 10, 2007 | 29.95 | 30.94 | 29.95 | 30.42 | 447,387 | -0.15(-0.50%) |
Aug 09, 2007 | 30.86 | 31.23 | 30.55 | 30.58 | 360,967 | -0.71(-2.26%) |
Aug 08, 2007 | 31.25 | 31.58 | 30.95 | 31.28 | 397,469 | +0.30(+0.98%) |
Aug 07, 2007 | 30.31 | 31.19 | 30.15 | 30.98 | 517,895 | +0.67(+2.22%) |
Aug 06, 2007 | 29.79 | 30.44 | 29.15 | 30.31 | 421,180 | +0.50(+1.67%) |
Aug 03, 2007 | 30.17 | 30.58 | 29.77 | 29.81 | 415,564 | -0.77(-2.52%) |
Aug 02, 2007 | 30.45 | 30.77 | 30.42 | 30.58 | 243,348 | +0.13(+0.42%) |