Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 30.98 | 31.38 | 30.65 | 31.38 | 2,418,512 | +0.93(+3.06%) |
Oct 30, 2007 | 30.42 | 30.74 | 30.35 | 30.45 | 1,239,638 | +0.06(+0.20%) |
Oct 29, 2007 | 30.43 | 30.47 | 30.03 | 30.39 | 1,434,876 | +0.15(+0.49%) |
Oct 26, 2007 | 30.18 | 30.35 | 29.70 | 30.24 | 2,010,058 | +1.05(+3.59%) |
Oct 25, 2007 | 29.72 | 29.77 | 29.11 | 29.19 | 2,007,304 | -0.58(-1.95%) |
Oct 24, 2007 | 29.92 | 30.01 | 29.26 | 29.77 | 1,823,894 | -0.37(-1.23%) |
Oct 23, 2007 | 30.46 | 30.46 | 29.72 | 30.14 | 1,142,424 | +0.75(+2.54%) |
Oct 22, 2007 | 29.10 | 29.58 | 29.03 | 29.40 | 1,319,354 | -0.14(-0.48%) |
Oct 19, 2007 | 29.77 | 29.99 | 29.49 | 29.54 | 1,851,766 | -0.95(-3.12%) |
Oct 18, 2007 | 30.59 | 31.02 | 30.37 | 30.49 | 1,125,898 | -0.71(-2.28%) |
Oct 17, 2007 | 31.54 | 31.56 | 30.84 | 31.20 | 1,216,307 | +0.51(+1.67%) |
Oct 16, 2007 | 30.97 | 30.98 | 30.63 | 30.69 | 1,341,389 | -1.11(-3.49%) |
Oct 15, 2007 | 32.15 | 32.25 | 31.32 | 31.80 | 1,323,890 | -0.76(-2.33%) |
Oct 12, 2007 | 32.28 | 32.69 | 32.22 | 32.56 | 823,790 | +0.09(+0.29%) |
Oct 11, 2007 | 32.57 | 32.83 | 32.29 | 32.46 | 959,662 | -0.50(-1.52%) |
Oct 10, 2007 | 33.05 | 33.14 | 32.85 | 32.96 | 825,993 | -0.66(-1.96%) |
Oct 09, 2007 | 33.30 | 33.65 | 33.23 | 33.62 | 1,515,402 | +0.11(+0.33%) |
Oct 08, 2007 | 33.64 | 33.82 | 33.27 | 33.51 | 865,041 | +0.16(+0.48%) |
Oct 05, 2007 | 33.19 | 33.43 | 33.12 | 33.35 | 893,071 | +0.44(+1.33%) |
Oct 04, 2007 | 33.08 | 33.14 | 32.27 | 32.92 | 1,844,470 | +0.81(+2.52%) |
Oct 03, 2007 | 32.09 | 32.34 | 31.99 | 32.11 | 2,718,099 | +0.69(+2.20%) |
Oct 02, 2007 | 31.66 | 31.77 | 31.17 | 31.42 | 1,352,244 | +0.82(+2.68%) |
Oct 01, 2007 | 30.23 | 30.81 | 30.22 | 30.59 | 1,205,613 | +0.59(+1.95%) |
Sep 28, 2007 | 29.95 | 30.12 | 29.47 | 30.01 | 942,812 | -0.38(-1.24%) |
Sep 27, 2007 | 30.40 | 30.51 | 29.97 | 30.38 | 1,021,069 | +0.56(+1.86%) |
Sep 26, 2007 | 30.14 | 30.24 | 29.53 | 29.83 | 1,252,924 | -0.09(-0.31%) |
Sep 25, 2007 | 29.32 | 29.92 | 29.29 | 29.92 | 1,410,087 | -0.55(-1.80%) |
Sep 24, 2007 | 31.01 | 31.11 | 30.46 | 30.47 | 1,405,388 | -1.22(-3.86%) |
Sep 21, 2007 | 31.36 | 31.74 | 31.54 | 31.69 | 1,154,576 | +0.51(+1.62%) |
Sep 20, 2007 | 30.69 | 31.34 | 30.93 | 31.19 | 1,590,256 | -0.14(-0.43%) |
Sep 19, 2007 | 31.22 | 31.84 | 31.25 | 31.32 | 1,649,395 | +0.39(+1.26%) |
Sep 18, 2007 | 29.07 | 30.96 | 29.54 | 30.93 | 2,349,010 | +1.86(+6.41%) |
Sep 17, 2007 | 28.50 | 29.13 | 28.50 | 29.07 | 3,134,012 | -0.65(-2.18%) |
Sep 14, 2007 | 29.29 | 29.88 | 29.25 | 29.72 | 1,965,178 | -1.08(-3.51%) |
Sep 13, 2007 | 30.53 | 30.87 | 30.46 | 30.80 | 608,234 | +0.34(+1.11%) |
Sep 12, 2007 | 30.30 | 30.66 | 30.17 | 30.46 | 1,034,355 | -0.04(-0.14%) |
Sep 11, 2007 | 29.67 | 30.54 | 30.06 | 30.50 | 1,311,577 | +1.22(+4.15%) |
Sep 10, 2007 | 29.38 | 30.12 | 28.93 | 29.29 | 1,612,453 | -0.12(-0.42%) |
Sep 07, 2007 | 29.32 | 29.63 | 29.10 | 29.41 | 1,651,339 | -0.95(-3.13%) |
Sep 06, 2007 | 30.23 | 30.56 | 29.67 | 30.36 | 3,067,907 | -0.57(-1.86%) |
Sep 05, 2007 | 30.97 | 31.17 | 30.72 | 30.93 | 1,222,302 | -0.83(-2.62%) |
Sep 04, 2007 | 31.74 | 31.85 | 31.51 | 31.77 | 1,139,670 | +1.15(+3.77%) |
Aug 31, 2007 | 30.26 | 30.77 | 30.23 | 30.61 | 3,143,734 | +1.16(+3.94%) |
Aug 30, 2007 | 29.13 | 29.88 | 29.05 | 29.45 | 1,539,381 | -0.85(-2.81%) |
Aug 29, 2007 | 29.83 | 30.34 | 29.53 | 30.30 | 1,281,116 | +1.54(+5.34%) |
Aug 28, 2007 | 29.50 | 29.72 | 28.76 | 28.77 | 1,709,019 | -1.44(-4.76%) |
Aug 27, 2007 | 30.21 | 30.34 | 30.01 | 30.21 | 987,044 | +0.17(+0.58%) |
Aug 24, 2007 | 30.57 | 30.60 | 29.75 | 30.03 | 2,921,438 | -1.15(-3.70%) |
Aug 23, 2007 | 31.48 | 31.48 | 30.86 | 31.19 | 985,910 | -0.19(-0.61%) |
Aug 22, 2007 | 30.88 | 31.38 | 30.87 | 31.38 | 782,895 | +0.67(+2.19%) |
Aug 21, 2007 | 30.57 | 30.97 | 30.45 | 30.71 | 1,495,311 | -0.40(-1.29%) |
Aug 20, 2007 | 31.27 | 31.43 | 30.80 | 31.11 | 1,004,867 | -0.15(-0.49%) |
Aug 17, 2007 | 31.43 | 31.84 | 30.42 | 31.26 | 1,308,822 | +1.07(+3.56%) |
Aug 16, 2007 | 30.05 | 30.32 | 28.95 | 30.19 | 1,714,852 | -0.30(-0.99%) |
Aug 15, 2007 | 30.48 | 31.28 | 30.37 | 30.49 | 1,092,359 | -0.96(-3.04%) |
Aug 14, 2007 | 32.47 | 32.51 | 31.22 | 31.45 | 1,330,047 | -1.04(-3.21%) |
Aug 13, 2007 | 33.27 | 33.29 | 32.42 | 32.49 | 794,561 | +0.19(+0.57%) |
Aug 10, 2007 | 32.03 | 32.64 | 31.51 | 32.30 | 2,428,564 | -1.19(-3.54%) |
Aug 09, 2007 | 33.64 | 34.22 | 33.19 | 33.49 | 1,577,294 | -2.15(-6.04%) |
Aug 08, 2007 | 35.53 | 36.01 | 35.31 | 35.64 | 852,403 | +0.72(+2.07%) |
Aug 07, 2007 | 34.45 | 35.20 | 34.35 | 34.92 | 1,208,206 | -0.07(-0.21%) |
Aug 06, 2007 | 34.32 | 34.99 | 33.97 | 34.99 | 1,393,398 | +1.03(+3.04%) |
Aug 03, 2007 | 34.22 | 34.47 | 33.93 | 33.96 | 805,902 | -0.68(-1.97%) |
Aug 02, 2007 | 34.00 | 34.98 | 34.22 | 34.64 | 962,417 | +0.20(+0.59%) |