Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 32.73 | 33.11 | 32.59 | 33.02 | 292,712 | +0.46(+1.43%) |
Oct 30, 2007 | 32.62 | 32.78 | 32.54 | 32.56 | 117,022 | -0.02(-0.05%) |
Oct 29, 2007 | 32.46 | 32.71 | 32.46 | 32.57 | 142,923 | +0.16(+0.50%) |
Oct 26, 2007 | 32.15 | 32.41 | 32.09 | 32.41 | 238,413 | +0.47(+1.49%) |
Oct 25, 2007 | 31.41 | 31.94 | 31.41 | 31.94 | 401,308 | +0.63(+2.02%) |
Oct 24, 2007 | 31.17 | 31.39 | 30.94 | 31.30 | 532,374 | +0.10(+0.33%) |
Oct 23, 2007 | 31.30 | 31.45 | 31.04 | 31.20 | 523,012 | -0.01(-0.03%) |
Oct 22, 2007 | 30.75 | 31.28 | 30.72 | 31.21 | 329,535 | +0.19(+0.61%) |
Oct 19, 2007 | 31.69 | 31.70 | 31.02 | 31.02 | 210,640 | -0.73(-2.30%) |
Oct 18, 2007 | 31.81 | 31.89 | 31.72 | 31.75 | 147,604 | -0.08(-0.26%) |
Oct 17, 2007 | 32.02 | 32.08 | 31.54 | 31.84 | 244,030 | +0.01(+0.02%) |
Oct 16, 2007 | 31.91 | 32.07 | 31.79 | 31.83 | 186,611 | -0.08(-0.24%) |
Oct 15, 2007 | 32.21 | 32.29 | 31.72 | 31.91 | 420,656 | -0.36(-1.10%) |
Oct 12, 2007 | 32.22 | 32.44 | 32.22 | 32.26 | 129,192 | +0.08(+0.24%) |
Oct 11, 2007 | 32.28 | 32.44 | 32.01 | 32.19 | 327,662 | +0.14(+0.44%) |
Oct 10, 2007 | 32.10 | 32.20 | 31.94 | 32.05 | 183,491 | -0.17(-0.52%) |
Oct 09, 2007 | 31.94 | 32.26 | 31.87 | 32.21 | 159,774 | +0.39(+1.23%) |
Oct 08, 2007 | 31.87 | 32.02 | 31.77 | 31.82 | 292,087 | -0.04(-0.14%) |
Oct 05, 2007 | 31.84 | 32.04 | 31.79 | 31.87 | 420,968 | +0.16(+0.52%) |
Oct 04, 2007 | 31.47 | 31.71 | 31.47 | 31.70 | 210,328 | +0.26(+0.84%) |
Oct 03, 2007 | 31.37 | 31.50 | 31.32 | 31.44 | 277,733 | -0.04(-0.12%) |
Oct 02, 2007 | 31.45 | 31.60 | 31.37 | 31.48 | 272,740 | -0.04(-0.11%) |
Oct 01, 2007 | 31.29 | 31.55 | 31.28 | 31.51 | 318,301 | +0.46(+1.49%) |
Sep 28, 2007 | 31.49 | 31.52 | 31.04 | 31.05 | 165,079 | -0.42(-1.33%) |
Sep 27, 2007 | 31.66 | 31.66 | 31.37 | 31.47 | 149,788 | -0.13(-0.43%) |
Sep 26, 2007 | 31.52 | 31.71 | 31.49 | 31.61 | 170,072 | +0.21(+0.65%) |
Sep 25, 2007 | 31.43 | 31.57 | 31.31 | 31.40 | 247,463 | -0.22(-0.70%) |
Sep 24, 2007 | 31.66 | 31.82 | 31.57 | 31.62 | 289,903 | -0.03(-0.08%) |
Sep 21, 2007 | 31.56 | 31.84 | 31.56 | 31.65 | 1,479,475 | +0.13(+0.41%) |
Sep 20, 2007 | 31.79 | 31.79 | 31.47 | 31.52 | 254,640 | -0.27(-0.86%) |
Sep 19, 2007 | 31.50 | 31.84 | 31.50 | 31.79 | 114,213 | +0.48(+1.54%) |
Sep 18, 2007 | 30.87 | 31.45 | 30.83 | 31.31 | 191,292 | +0.57(+1.84%) |
Sep 17, 2007 | 30.84 | 30.85 | 30.61 | 30.74 | 169,760 | -0.15(-0.49%) |
Sep 14, 2007 | 30.75 | 30.95 | 30.70 | 30.89 | 142,923 | +0.13(+0.42%) |
Sep 13, 2007 | 30.86 | 30.96 | 30.76 | 30.77 | 106,412 | +0.03(+0.09%) |
Sep 12, 2007 | 30.60 | 30.87 | 30.55 | 30.74 | 220,314 | +0.09(+0.29%) |
Sep 11, 2007 | 30.41 | 30.66 | 30.28 | 30.65 | 209,392 | +0.32(+1.07%) |
Sep 10, 2007 | 30.38 | 30.47 | 30.09 | 30.32 | 180,682 | +0.04(+0.12%) |
Sep 07, 2007 | 30.44 | 30.58 | 30.16 | 30.29 | 432,826 | -0.45(-1.45%) |
Sep 06, 2007 | 30.46 | 30.78 | 30.38 | 30.73 | 78,327 | +0.31(+1.01%) |
Sep 05, 2007 | 30.46 | 30.54 | 30.22 | 30.43 | 102,667 | -0.33(-1.06%) |
Sep 04, 2007 | 30.14 | 30.84 | 30.14 | 30.75 | 170,696 | +0.57(+1.87%) |
Aug 31, 2007 | 30.33 | 30.37 | 29.98 | 30.19 | 239,037 | +0.14(+0.46%) |
Aug 30, 2007 | 29.99 | 30.33 | 29.90 | 30.05 | 205,959 | -0.21(-0.69%) |
Aug 29, 2007 | 29.83 | 30.31 | 29.78 | 30.26 | 225,619 | +0.71(+2.42%) |
Aug 28, 2007 | 29.83 | 30.02 | 29.53 | 29.54 | 68,965 | -0.42(-1.41%) |
Aug 27, 2007 | 30.68 | 30.68 | 29.96 | 29.97 | 186,611 | -0.91(-2.94%) |
Aug 24, 2007 | 30.57 | 30.88 | 30.46 | 30.87 | 103,603 | +0.27(+0.87%) |
Aug 23, 2007 | 30.72 | 30.78 | 30.42 | 30.61 | 146,980 | +0.05(+0.17%) |
Aug 22, 2007 | 30.50 | 30.58 | 30.21 | 30.55 | 209,392 | +0.27(+0.89%) |
Aug 21, 2007 | 29.95 | 30.38 | 29.95 | 30.29 | 276,484 | +0.22(+0.75%) |
Aug 20, 2007 | 30.11 | 30.20 | 29.72 | 30.06 | 141,363 | -0.04(-0.12%) |
Aug 17, 2007 | 30.13 | 30.38 | 29.44 | 30.10 | 161,646 | +0.65(+2.20%) |
Aug 16, 2007 | 29.24 | 29.50 | 28.50 | 29.45 | 1,064,436 | -0.10(-0.33%) |
Aug 15, 2007 | 29.84 | 30.28 | 29.40 | 29.55 | 507,097 | -0.37(-1.25%) |
Aug 14, 2007 | 30.41 | 30.50 | 29.92 | 29.92 | 302,073 | -0.54(-1.76%) |
Aug 13, 2007 | 30.66 | 30.85 | 30.41 | 30.46 | 290,215 | +0.04(+0.14%) |
Aug 10, 2007 | 29.94 | 30.93 | 29.94 | 30.41 | 447,493 | -0.15(-0.50%) |
Aug 09, 2007 | 30.85 | 31.22 | 30.54 | 30.57 | 361,053 | -0.71(-2.26%) |
Aug 08, 2007 | 31.24 | 31.58 | 30.94 | 31.28 | 397,564 | +0.30(+0.98%) |
Aug 07, 2007 | 30.30 | 31.18 | 30.14 | 30.97 | 518,019 | +0.67(+2.22%) |
Aug 06, 2007 | 29.78 | 30.43 | 29.14 | 30.30 | 421,280 | +0.50(+1.67%) |
Aug 03, 2007 | 30.17 | 30.57 | 29.77 | 29.80 | 415,663 | -0.77(-2.52%) |
Aug 02, 2007 | 30.44 | 30.76 | 30.42 | 30.57 | 243,406 | +0.13(+0.42%) |