Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 38.33 | 39.27 | 37.88 | 39.00 | 3,370,837 | +0.85(+2.23%) |
Oct 30, 2007 | 38.02 | 38.32 | 37.47 | 38.15 | 2,066,858 | +0.05(+0.14%) |
Oct 29, 2007 | 37.74 | 38.21 | 37.37 | 38.09 | 2,245,810 | +0.63(+1.69%) |
Oct 26, 2007 | 37.15 | 38.36 | 36.67 | 37.46 | 3,221,216 | +0.97(+2.66%) |
Oct 25, 2007 | 36.08 | 36.77 | 35.77 | 36.49 | 2,685,731 | +0.41(+1.13%) |
Oct 24, 2007 | 35.43 | 36.16 | 34.48 | 36.08 | 3,308,851 | +0.43(+1.21%) |
Oct 23, 2007 | 33.66 | 35.79 | 33.43 | 35.65 | 3,465,757 | +2.45(+7.39%) |
Oct 22, 2007 | 32.56 | 33.57 | 32.45 | 33.20 | 1,828,595 | +0.41(+1.24%) |
Oct 19, 2007 | 33.93 | 34.37 | 32.78 | 32.79 | 2,397,098 | -1.31(-3.84%) |
Oct 18, 2007 | 33.95 | 34.38 | 33.54 | 34.10 | 1,806,685 | +0.14(+0.41%) |
Oct 17, 2007 | 34.61 | 34.61 | 33.32 | 33.96 | 2,178,824 | -0.15(-0.44%) |
Oct 16, 2007 | 34.50 | 34.69 | 33.85 | 34.11 | 2,134,628 | -0.37(-1.07%) |
Oct 15, 2007 | 35.59 | 35.74 | 34.16 | 34.48 | 2,279,402 | -1.07(-3.00%) |
Oct 12, 2007 | 35.36 | 35.66 | 35.18 | 35.55 | 1,440,546 | +0.32(+0.90%) |
Oct 11, 2007 | 35.58 | 36.18 | 34.98 | 35.24 | 2,115,590 | -0.09(-0.26%) |
Oct 10, 2007 | 35.49 | 35.57 | 35.04 | 35.33 | 1,881,196 | -0.20(-0.56%) |
Oct 09, 2007 | 34.89 | 35.53 | 34.70 | 35.53 | 2,512,428 | +0.68(+1.95%) |
Oct 08, 2007 | 34.88 | 35.12 | 34.79 | 34.85 | 1,545,568 | -0.18(-0.52%) |
Oct 05, 2007 | 34.21 | 35.08 | 34.02 | 35.03 | 2,395,002 | +0.65(+1.89%) |
Oct 04, 2007 | 34.84 | 35.20 | 34.18 | 34.38 | 1,577,481 | -0.18(-0.53%) |
Oct 03, 2007 | 34.99 | 35.24 | 34.43 | 34.56 | 1,505,488 | -0.70(-2.00%) |
Oct 02, 2007 | 35.15 | 36.06 | 34.96 | 35.27 | 2,798,700 | +0.19(+0.55%) |
Oct 01, 2007 | 33.99 | 35.15 | 33.84 | 35.07 | 3,228,293 | +1.27(+3.75%) |
Sep 28, 2007 | 33.80 | 34.04 | 33.51 | 33.81 | 1,964,689 | +0.12(+0.34%) |
Sep 27, 2007 | 33.36 | 33.73 | 32.85 | 33.69 | 1,501,418 | +0.54(+1.63%) |
Sep 26, 2007 | 33.06 | 33.50 | 32.78 | 33.15 | 1,574,762 | +0.24(+0.72%) |
Sep 25, 2007 | 32.58 | 33.06 | 32.40 | 32.91 | 2,386,685 | +0.24(+0.74%) |
Sep 24, 2007 | 32.66 | 33.30 | 32.55 | 32.67 | 1,368,055 | -0.03(-0.09%) |
Sep 21, 2007 | 33.11 | 33.19 | 32.57 | 32.70 | 3,018,674 | -0.02(-0.06%) |
Sep 20, 2007 | 33.28 | 33.51 | 32.60 | 32.72 | 2,490,084 | -0.87(-2.58%) |
Sep 19, 2007 | 33.60 | 34.27 | 33.37 | 33.59 | 2,899,011 | +0.03(+0.09%) |
Sep 18, 2007 | 31.57 | 33.56 | 31.12 | 33.56 | 4,588,911 | +2.02(+6.39%) |
Sep 17, 2007 | 32.04 | 32.04 | 31.18 | 31.54 | 1,685,057 | -0.61(-1.91%) |
Sep 14, 2007 | 31.98 | 32.18 | 31.64 | 32.15 | 1,566,460 | -0.10(-0.32%) |
Sep 13, 2007 | 31.32 | 32.51 | 31.26 | 32.26 | 2,521,904 | +1.21(+3.89%) |
Sep 12, 2007 | 31.11 | 31.30 | 30.93 | 31.05 | 1,943,024 | -0.12(-0.39%) |
Sep 11, 2007 | 30.72 | 31.27 | 30.65 | 31.17 | 2,578,399 | +0.69(+2.25%) |
Sep 10, 2007 | 30.13 | 30.88 | 29.82 | 30.48 | 3,404,440 | +0.55(+1.85%) |
Sep 07, 2007 | 29.87 | 30.18 | 29.60 | 29.93 | 3,904,772 | -0.43(-1.42%) |
Sep 06, 2007 | 30.65 | 30.72 | 29.93 | 30.36 | 2,293,583 | -0.09(-0.30%) |
Sep 05, 2007 | 31.53 | 31.55 | 30.40 | 30.45 | 3,039,329 | -1.20(-3.78%) |
Sep 04, 2007 | 31.09 | 31.98 | 30.97 | 31.65 | 1,970,740 | +0.50(+1.60%) |
Aug 31, 2007 | 30.65 | 31.55 | 30.63 | 31.15 | 2,303,622 | +0.79(+2.60%) |
Aug 30, 2007 | 30.77 | 30.78 | 29.99 | 30.36 | 2,259,386 | -0.39(-1.28%) |
Aug 29, 2007 | 30.02 | 30.76 | 29.48 | 30.76 | 2,867,592 | +1.09(+3.66%) |
Aug 28, 2007 | 31.14 | 31.26 | 29.56 | 29.67 | 3,526,381 | -1.68(-5.36%) |
Aug 27, 2007 | 32.65 | 32.75 | 31.35 | 31.35 | 1,826,711 | -0.56(-1.75%) |
Aug 24, 2007 | 31.84 | 32.06 | 30.98 | 31.91 | 2,851,471 | +0.67(+2.16%) |
Aug 23, 2007 | 32.59 | 32.59 | 31.04 | 31.24 | 2,041,648 | -0.89(-2.76%) |
Aug 22, 2007 | 32.23 | 32.84 | 31.35 | 32.12 | 2,031,214 | +0.24(+0.74%) |
Aug 21, 2007 | 31.44 | 32.34 | 31.32 | 31.89 | 2,485,406 | +0.39(+1.23%) |
Aug 20, 2007 | 31.57 | 32.76 | 30.78 | 31.50 | 2,745,673 | -0.04(-0.12%) |
Aug 17, 2007 | 31.46 | 32.54 | 30.30 | 31.53 | 4,249,863 | +1.34(+4.42%) |
Aug 16, 2007 | 29.02 | 30.35 | 27.48 | 30.20 | 7,066,979 | +0.85(+2.90%) |
Aug 15, 2007 | 29.65 | 30.47 | 29.23 | 29.35 | 2,655,655 | -0.41(-1.37%) |
Aug 14, 2007 | 30.65 | 30.71 | 29.53 | 29.76 | 2,560,752 | -0.72(-2.37%) |
Aug 13, 2007 | 30.94 | 32.14 | 30.38 | 30.48 | 4,021,787 | -0.18(-0.59%) |
Aug 10, 2007 | 31.75 | 31.79 | 29.88 | 30.66 | 6,183,310 | -1.46(-4.55%) |
Aug 09, 2007 | 33.30 | 33.73 | 32.03 | 32.12 | 6,187,807 | -2.39(-6.93%) |
Aug 08, 2007 | 33.11 | 34.87 | 33.11 | 34.52 | 5,708,631 | +1.46(+4.43%) |
Aug 07, 2007 | 31.61 | 33.39 | 31.50 | 33.05 | 5,508,605 | +1.20(+3.75%) |
Aug 06, 2007 | 29.61 | 31.86 | 29.34 | 31.86 | 6,242,442 | +2.48(+8.45%) |
Aug 03, 2007 | 29.63 | 30.48 | 29.36 | 29.37 | 4,958,707 | -0.90(-2.99%) |
Aug 02, 2007 | 30.67 | 31.36 | 30.01 | 30.28 | 4,027,194 | -0.44(-1.42%) |