Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 33.78 | 34.15 | 33.45 | 33.99 | 15,477,983 | +0.29(+0.86%) |
Oct 30, 2007 | 33.38 | 33.95 | 33.32 | 33.70 | 9,331,212 | +0.11(+0.32%) |
Oct 29, 2007 | 33.08 | 33.89 | 33.08 | 33.59 | 15,612,460 | +0.53(+1.59%) |
Oct 26, 2007 | 32.96 | 33.11 | 32.65 | 33.06 | 15,036,470 | +0.16(+0.48%) |
Oct 25, 2007 | 32.73 | 33.27 | 32.51 | 32.91 | 36,396,728 | -2.33(-6.63%) |
Oct 24, 2007 | 35.46 | 35.62 | 34.86 | 35.24 | 9,482,420 | -0.62(-1.72%) |
Oct 23, 2007 | 35.40 | 35.86 | 35.22 | 35.86 | 7,038,242 | +0.66(+1.87%) |
Oct 22, 2007 | 35.05 | 35.50 | 34.98 | 35.20 | 8,223,047 | +0.01(+0.04%) |
Oct 19, 2007 | 35.40 | 35.88 | 35.06 | 35.18 | 8,977,651 | -0.37(-1.04%) |
Oct 18, 2007 | 35.84 | 36.04 | 35.32 | 35.55 | 13,330,963 | -0.19(-0.53%) |
Oct 17, 2007 | 36.01 | 36.28 | 35.52 | 35.74 | 9,671,070 | -0.13(-0.35%) |
Oct 16, 2007 | 36.36 | 36.37 | 35.77 | 35.87 | 10,376,440 | -0.50(-1.36%) |
Oct 15, 2007 | 36.79 | 36.92 | 36.29 | 36.36 | 8,898,781 | -0.37(-1.01%) |
Oct 12, 2007 | 36.62 | 36.89 | 36.39 | 36.73 | 4,565,433 | +0.11(+0.31%) |
Oct 11, 2007 | 36.67 | 36.95 | 36.52 | 36.62 | 8,151,028 | -0.03(-0.09%) |
Oct 10, 2007 | 36.73 | 36.96 | 36.53 | 36.65 | 6,931,011 | -0.09(-0.26%) |
Oct 09, 2007 | 37.00 | 37.14 | 36.72 | 36.75 | 6,652,336 | -0.28(-0.76%) |
Oct 08, 2007 | 37.20 | 37.29 | 36.97 | 37.03 | 4,286,551 | -0.29(-0.79%) |
Oct 05, 2007 | 37.22 | 37.54 | 37.12 | 37.32 | 5,986,480 | +0.32(+0.87%) |
Oct 04, 2007 | 37.04 | 37.29 | 36.97 | 37.00 | 7,758,271 | +0.05(+0.14%) |
Oct 03, 2007 | 36.43 | 37.12 | 36.30 | 36.95 | 6,534,748 | +0.29(+0.79%) |
Oct 02, 2007 | 36.64 | 36.76 | 36.38 | 36.67 | 4,603,784 | +0.08(+0.22%) |
Oct 01, 2007 | 35.83 | 36.72 | 35.80 | 36.58 | 8,970,289 | +0.85(+2.39%) |
Sep 28, 2007 | 35.89 | 36.04 | 35.61 | 35.73 | 6,897,869 | -0.28(-0.77%) |
Sep 27, 2007 | 36.15 | 36.21 | 35.67 | 36.01 | 6,494,596 | -0.02(-0.05%) |
Sep 26, 2007 | 36.12 | 36.41 | 35.97 | 36.02 | 8,562,373 | +0.12(+0.33%) |
Sep 25, 2007 | 35.94 | 36.40 | 35.75 | 35.91 | 7,230,239 | -0.20(-0.56%) |
Sep 24, 2007 | 36.33 | 36.51 | 35.94 | 36.11 | 5,236,460 | -0.06(-0.16%) |
Sep 21, 2007 | 36.09 | 36.37 | 35.82 | 36.16 | 7,794,758 | +0.34(+0.95%) |
Sep 20, 2007 | 36.11 | 36.18 | 35.82 | 35.82 | 5,861,723 | -0.28(-0.78%) |
Sep 19, 2007 | 35.97 | 36.40 | 35.64 | 36.11 | 8,756,496 | +0.24(+0.68%) |
Sep 18, 2007 | 35.22 | 35.93 | 35.08 | 35.86 | 6,492,684 | +0.75(+2.13%) |
Sep 17, 2007 | 35.67 | 35.67 | 34.82 | 35.12 | 6,985,981 | -0.55(-1.53%) |
Sep 14, 2007 | 35.72 | 35.88 | 35.50 | 35.66 | 7,955,526 | -0.23(-0.63%) |
Sep 13, 2007 | 35.81 | 36.21 | 35.78 | 35.89 | 7,578,064 | +0.08(+0.23%) |
Sep 12, 2007 | 35.43 | 35.86 | 35.32 | 35.81 | 6,926,868 | +0.28(+0.79%) |
Sep 11, 2007 | 35.31 | 35.62 | 35.11 | 35.52 | 6,480,734 | +0.29(+0.82%) |
Sep 10, 2007 | 35.54 | 35.55 | 35.02 | 35.23 | 7,042,066 | -0.02(-0.05%) |
Sep 07, 2007 | 35.69 | 35.98 | 35.15 | 35.25 | 9,516,517 | -0.80(-2.23%) |
Sep 06, 2007 | 36.15 | 36.23 | 35.85 | 36.06 | 6,490,772 | +0.10(+0.28%) |
Sep 05, 2007 | 36.33 | 36.33 | 35.84 | 35.96 | 7,564,043 | -0.53(-1.45%) |
Sep 04, 2007 | 35.98 | 36.54 | 35.83 | 36.48 | 8,932,081 | +0.49(+1.36%) |
Aug 31, 2007 | 35.73 | 36.08 | 35.67 | 35.99 | 9,009,677 | +0.43(+1.20%) |
Aug 30, 2007 | 35.18 | 35.73 | 35.10 | 35.57 | 7,432,115 | +0.22(+0.62%) |
Aug 29, 2007 | 35.23 | 35.38 | 34.92 | 35.35 | 9,450,871 | +0.14(+0.39%) |
Aug 28, 2007 | 35.32 | 35.46 | 35.04 | 35.21 | 8,759,204 | -0.18(-0.51%) |
Aug 27, 2007 | 35.41 | 35.54 | 35.34 | 35.39 | 4,946,351 | -0.14(-0.39%) |
Aug 24, 2007 | 35.10 | 35.53 | 34.83 | 35.53 | 8,921,884 | +0.46(+1.32%) |
Aug 23, 2007 | 35.13 | 35.15 | 34.86 | 35.06 | 4,393,942 | +0.08(+0.23%) |
Aug 22, 2007 | 35.01 | 35.05 | 34.53 | 34.98 | 7,481,827 | +0.29(+0.83%) |
Aug 21, 2007 | 34.83 | 34.91 | 34.39 | 34.69 | 7,672,708 | -0.22(-0.63%) |
Aug 20, 2007 | 35.01 | 35.15 | 34.46 | 34.91 | 7,742,178 | -0.11(-0.32%) |
Aug 17, 2007 | 34.85 | 35.18 | 34.44 | 35.03 | 10,878,500 | +0.61(+1.79%) |
Aug 16, 2007 | 34.63 | 34.61 | 33.69 | 34.41 | 14,170,492 | -0.22(-0.63%) |
Aug 15, 2007 | 34.80 | 35.17 | 34.46 | 34.63 | 7,926,128 | -0.16(-0.47%) |
Aug 14, 2007 | 35.81 | 35.81 | 34.65 | 34.79 | 8,570,314 | -0.94(-2.62%) |
Aug 13, 2007 | 35.59 | 35.90 | 35.33 | 35.73 | 6,210,504 | -0.14(-0.40%) |
Aug 10, 2007 | 36.63 | 36.78 | 35.65 | 35.87 | 12,811,588 | -0.43(-1.19%) |
Aug 09, 2007 | 36.54 | 37.04 | 36.12 | 36.31 | 13,562,130 | -0.35(-0.94%) |
Aug 08, 2007 | 35.64 | 36.67 | 35.52 | 36.65 | 10,713,896 | +1.18(+3.33%) |
Aug 07, 2007 | 35.05 | 35.98 | 35.03 | 35.47 | 11,965,963 | +0.19(+0.53%) |
Aug 06, 2007 | 34.06 | 35.32 | 33.97 | 35.28 | 11,790,676 | +1.08(+3.16%) |
Aug 03, 2007 | 34.47 | 34.55 | 34.11 | 34.20 | 8,900,611 | -0.06(-0.18%) |
Aug 02, 2007 | 34.04 | 34.47 | 33.94 | 34.27 | 8,147,338 | +0.25(+0.74%) |