Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 33.82 | 34.66 | 33.73 | 34.61 | 4,271,299 | +0.91(+2.71%) |
Oct 30, 2007 | 33.76 | 34.15 | 33.61 | 33.70 | 3,065,734 | -0.42(-1.24%) |
Oct 29, 2007 | 34.07 | 34.23 | 33.43 | 34.12 | 3,634,330 | +0.09(+0.25%) |
Oct 26, 2007 | 34.13 | 34.43 | 33.80 | 34.03 | 3,462,618 | +0.22(+0.65%) |
Oct 25, 2007 | 33.88 | 33.97 | 33.37 | 33.82 | 4,046,014 | +0.05(+0.16%) |
Oct 24, 2007 | 33.72 | 34.13 | 33.19 | 33.76 | 4,858,207 | -0.14(-0.41%) |
Oct 23, 2007 | 34.01 | 34.14 | 33.57 | 33.90 | 3,243,335 | +0.15(+0.45%) |
Oct 22, 2007 | 32.75 | 33.95 | 32.74 | 33.75 | 4,766,991 | +0.31(+0.93%) |
Oct 19, 2007 | 35.21 | 35.37 | 33.19 | 33.44 | 8,716,352 | -2.06(-5.80%) |
Oct 18, 2007 | 35.04 | 35.63 | 34.88 | 35.50 | 3,505,811 | +0.44(+1.27%) |
Oct 17, 2007 | 35.31 | 35.44 | 34.73 | 35.05 | 4,035,878 | +0.19(+0.53%) |
Oct 16, 2007 | 35.02 | 35.21 | 34.70 | 34.87 | 3,515,325 | -0.21(-0.60%) |
Oct 15, 2007 | 35.25 | 35.52 | 34.84 | 35.08 | 4,065,194 | -0.07(-0.21%) |
Oct 12, 2007 | 35.81 | 35.86 | 34.95 | 35.15 | 4,728,480 | -0.51(-1.43%) |
Oct 11, 2007 | 36.36 | 36.62 | 35.56 | 35.66 | 4,535,961 | -0.47(-1.30%) |
Oct 10, 2007 | 36.23 | 36.35 | 35.72 | 36.13 | 3,207,694 | -0.11(-0.31%) |
Oct 09, 2007 | 35.99 | 36.31 | 35.76 | 36.25 | 3,125,357 | +0.33(+0.92%) |
Oct 08, 2007 | 36.02 | 36.19 | 35.62 | 35.92 | 2,776,679 | -0.02(-0.06%) |
Oct 05, 2007 | 35.56 | 36.35 | 35.56 | 35.94 | 3,844,552 | +0.60(+1.69%) |
Oct 04, 2007 | 35.11 | 35.50 | 34.97 | 35.34 | 2,718,536 | +0.28(+0.81%) |
Oct 03, 2007 | 35.13 | 35.24 | 34.80 | 35.05 | 3,560,178 | -0.32(-0.90%) |
Oct 02, 2007 | 35.38 | 35.97 | 35.19 | 35.37 | 3,239,409 | -0.34(-0.95%) |
Oct 01, 2007 | 35.41 | 36.01 | 35.29 | 35.71 | 4,605,247 | +0.47(+1.33%) |
Sep 28, 2007 | 35.42 | 35.50 | 35.01 | 35.24 | 4,742,525 | -0.10(-0.28%) |
Sep 27, 2007 | 34.96 | 35.39 | 34.43 | 35.34 | 7,891,170 | +1.19(+3.49%) |
Sep 26, 2007 | 34.00 | 34.41 | 33.86 | 34.15 | 4,170,456 | +0.36(+1.08%) |
Sep 25, 2007 | 33.01 | 33.90 | 32.90 | 33.78 | 4,163,358 | +0.51(+1.53%) |
Sep 24, 2007 | 33.13 | 33.77 | 33.12 | 33.27 | 3,789,112 | +0.03(+0.10%) |
Sep 21, 2007 | 33.68 | 33.74 | 33.15 | 33.24 | 5,514,698 | -0.11(-0.32%) |
Sep 20, 2007 | 33.75 | 33.91 | 33.35 | 33.35 | 3,858,446 | -0.40(-1.20%) |
Sep 19, 2007 | 33.56 | 34.09 | 33.43 | 33.75 | 5,020,276 | +0.52(+1.55%) |
Sep 18, 2007 | 31.90 | 33.23 | 32.01 | 33.23 | 4,261,371 | +1.34(+4.19%) |
Sep 17, 2007 | 32.13 | 32.26 | 31.79 | 31.90 | 2,688,096 | -0.32(-1.01%) |
Sep 14, 2007 | 31.78 | 32.43 | 31.67 | 32.22 | 3,764,208 | +0.36(+1.14%) |
Sep 13, 2007 | 31.99 | 32.15 | 31.62 | 31.86 | 2,313,044 | +0.14(+0.44%) |
Sep 12, 2007 | 31.57 | 31.97 | 31.51 | 31.72 | 2,921,660 | +0.00(+0.00%) |
Sep 11, 2007 | 31.72 | 31.88 | 31.49 | 31.72 | 3,154,535 | +0.17(+0.52%) |
Sep 10, 2007 | 31.58 | 31.90 | 30.88 | 31.55 | 3,935,920 | +0.18(+0.57%) |
Sep 07, 2007 | 31.59 | 31.93 | 31.25 | 31.37 | 3,786,257 | -0.84(-2.61%) |
Sep 06, 2007 | 32.49 | 32.53 | 31.96 | 32.21 | 3,892,576 | -0.13(-0.39%) |
Sep 05, 2007 | 32.43 | 32.56 | 31.82 | 32.34 | 5,551,094 | -0.48(-1.47%) |
Sep 04, 2007 | 32.79 | 33.03 | 32.53 | 32.82 | 3,662,722 | +0.23(+0.69%) |
Aug 31, 2007 | 32.18 | 32.88 | 32.11 | 32.60 | 4,304,261 | +0.84(+2.65%) |
Aug 30, 2007 | 31.60 | 32.24 | 31.58 | 31.76 | 2,781,361 | -0.19(-0.60%) |
Aug 29, 2007 | 31.27 | 31.99 | 31.07 | 31.95 | 4,357,723 | +0.89(+2.88%) |
Aug 28, 2007 | 31.29 | 31.41 | 30.93 | 31.06 | 6,238,996 | -0.36(-1.14%) |
Aug 27, 2007 | 31.72 | 31.78 | 31.37 | 31.41 | 2,696,215 | -0.23(-0.71%) |
Aug 24, 2007 | 30.75 | 31.68 | 30.62 | 31.64 | 3,895,446 | +1.03(+3.35%) |
Aug 23, 2007 | 31.09 | 31.29 | 30.37 | 30.61 | 4,059,304 | -0.48(-1.55%) |
Aug 22, 2007 | 30.90 | 31.17 | 30.10 | 31.09 | 5,228,663 | +0.65(+2.13%) |
Aug 21, 2007 | 31.21 | 31.32 | 30.33 | 30.45 | 7,078,826 | -0.76(-2.44%) |
Aug 20, 2007 | 30.12 | 31.45 | 30.12 | 31.21 | 5,681,878 | +0.54(+1.77%) |
Aug 17, 2007 | 30.60 | 30.98 | 29.98 | 30.66 | 7,807,354 | +0.59(+1.96%) |
Aug 16, 2007 | 29.74 | 30.36 | 28.59 | 30.08 | 9,130,543 | -0.30(-1.00%) |
Aug 15, 2007 | 31.00 | 31.45 | 30.31 | 30.38 | 5,082,905 | -0.73(-2.36%) |
Aug 14, 2007 | 31.82 | 32.02 | 31.11 | 31.11 | 5,060,756 | -0.74(-2.33%) |
Aug 13, 2007 | 31.87 | 32.40 | 31.23 | 31.86 | 4,852,167 | +0.68(+2.17%) |
Aug 10, 2007 | 29.37 | 31.37 | 29.30 | 31.18 | 6,775,424 | +0.84(+2.77%) |
Aug 09, 2007 | 31.17 | 32.68 | 30.25 | 30.34 | 7,800,407 | -1.82(-5.66%) |
Aug 08, 2007 | 32.29 | 32.84 | 31.98 | 32.16 | 5,303,117 | +0.10(+0.31%) |
Aug 07, 2007 | 31.23 | 32.27 | 31.12 | 32.06 | 6,911,646 | +0.21(+0.64%) |
Aug 06, 2007 | 31.38 | 31.89 | 30.92 | 31.86 | 5,246,786 | +0.77(+2.49%) |
Aug 03, 2007 | 31.29 | 31.55 | 31.00 | 31.08 | 5,081,568 | -0.46(-1.47%) |
Aug 02, 2007 | 32.25 | 32.25 | 31.27 | 31.55 | 5,691,408 | -0.16(-0.50%) |