Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 35.60 | 35.63 | 35.04 | 35.49 | 623,128 | -0.03(-0.08%) |
Oct 30, 2007 | 35.54 | 35.97 | 35.37 | 35.52 | 317,647 | -0.06(-0.17%) |
Oct 29, 2007 | 35.53 | 35.87 | 35.34 | 35.57 | 326,203 | +0.11(+0.32%) |
Oct 26, 2007 | 35.67 | 35.67 | 35.19 | 35.46 | 363,903 | +0.31(+0.87%) |
Oct 25, 2007 | 36.05 | 36.29 | 34.91 | 35.16 | 505,882 | -0.95(-2.63%) |
Oct 24, 2007 | 35.28 | 36.50 | 35.28 | 36.11 | 1,038,770 | +0.59(+1.66%) |
Oct 23, 2007 | 36.67 | 37.59 | 35.38 | 35.52 | 1,230,481 | +0.79(+2.28%) |
Oct 22, 2007 | 34.41 | 34.72 | 34.18 | 34.72 | 404,144 | +0.01(+0.02%) |
Oct 19, 2007 | 35.32 | 35.61 | 34.71 | 34.71 | 359,492 | -0.61(-1.72%) |
Oct 18, 2007 | 34.86 | 35.40 | 34.74 | 35.32 | 385,828 | +0.39(+1.11%) |
Oct 17, 2007 | 35.75 | 35.75 | 34.57 | 34.93 | 383,957 | -0.41(-1.16%) |
Oct 16, 2007 | 35.74 | 36.05 | 35.22 | 35.34 | 327,272 | -0.56(-1.56%) |
Oct 15, 2007 | 36.23 | 36.65 | 35.69 | 35.90 | 458,957 | -0.39(-1.07%) |
Oct 12, 2007 | 36.61 | 36.65 | 36.08 | 36.29 | 235,294 | -0.13(-0.37%) |
Oct 11, 2007 | 37.03 | 37.03 | 36.20 | 36.43 | 426,069 | -0.41(-1.12%) |
Oct 10, 2007 | 36.99 | 36.99 | 36.40 | 36.84 | 419,786 | -0.14(-0.38%) |
Oct 09, 2007 | 37.20 | 37.33 | 36.74 | 36.98 | 628,475 | -0.06(-0.16%) |
Oct 08, 2007 | 36.51 | 38.27 | 36.47 | 37.04 | 218,850 | +0.55(+1.52%) |
Oct 05, 2007 | 35.90 | 36.67 | 35.76 | 36.49 | 277,139 | +0.60(+1.67%) |
Oct 04, 2007 | 36.13 | 36.42 | 35.78 | 35.89 | 326,604 | -0.04(-0.10%) |
Oct 03, 2007 | 35.91 | 36.02 | 35.61 | 35.93 | 290,374 | -0.11(-0.31%) |
Oct 02, 2007 | 36.14 | 36.21 | 35.81 | 36.04 | 292,379 | -0.05(-0.15%) |
Oct 01, 2007 | 35.88 | 36.24 | 35.83 | 36.09 | 250,401 | +0.21(+0.58%) |
Sep 28, 2007 | 35.75 | 36.23 | 35.57 | 35.88 | 214,572 | +0.08(+0.23%) |
Sep 27, 2007 | 35.26 | 35.80 | 35.18 | 35.80 | 187,299 | +0.73(+2.09%) |
Sep 26, 2007 | 34.93 | 35.10 | 34.69 | 35.07 | 154,545 | +0.37(+1.06%) |
Sep 25, 2007 | 34.49 | 34.80 | 34.30 | 34.70 | 248,262 | -0.07(-0.19%) |
Sep 24, 2007 | 34.84 | 35.25 | 34.57 | 34.77 | 484,224 | -0.24(-0.68%) |
Sep 21, 2007 | 35.55 | 36.10 | 34.66 | 35.01 | 362,032 | +0.32(+0.93%) |
Sep 20, 2007 | 34.39 | 34.83 | 34.32 | 34.68 | 418,983 | +0.34(+0.98%) |
Sep 19, 2007 | 33.92 | 34.57 | 33.82 | 34.35 | 411,229 | +0.61(+1.82%) |
Sep 18, 2007 | 32.94 | 33.81 | 32.97 | 33.73 | 373,529 | +0.79(+2.41%) |
Sep 17, 2007 | 32.98 | 33.17 | 32.87 | 32.94 | 128,208 | -0.06(-0.18%) |
Sep 14, 2007 | 32.61 | 33.02 | 32.47 | 33.00 | 184,625 | +0.04(+0.11%) |
Sep 13, 2007 | 33.12 | 33.27 | 32.75 | 32.96 | 125,668 | +0.10(+0.30%) |
Sep 12, 2007 | 32.87 | 33.26 | 32.77 | 32.87 | 154,679 | -0.04(-0.11%) |
Sep 11, 2007 | 32.87 | 33.23 | 32.66 | 32.90 | 218,716 | +0.04(+0.11%) |
Sep 10, 2007 | 33.31 | 33.53 | 32.30 | 32.87 | 231,951 | -0.35(-1.06%) |
Sep 07, 2007 | 33.31 | 33.49 | 32.97 | 33.22 | 342,112 | -0.57(-1.68%) |
Sep 06, 2007 | 33.57 | 33.94 | 33.40 | 33.79 | 196,390 | +0.18(+0.53%) |
Sep 05, 2007 | 33.80 | 33.94 | 33.33 | 33.61 | 260,294 | -0.36(-1.06%) |
Sep 04, 2007 | 33.40 | 34.14 | 33.39 | 33.97 | 353,475 | +0.46(+1.38%) |
Aug 31, 2007 | 33.38 | 33.71 | 33.06 | 33.50 | 241,042 | +0.58(+1.75%) |
Aug 30, 2007 | 33.15 | 33.31 | 32.71 | 32.93 | 164,973 | -0.22(-0.68%) |
Aug 29, 2007 | 32.52 | 33.18 | 32.30 | 33.15 | 184,358 | +0.84(+2.59%) |
Aug 28, 2007 | 32.96 | 33.13 | 32.28 | 32.31 | 279,946 | -0.72(-2.17%) |
Aug 27, 2007 | 32.93 | 33.23 | 32.72 | 33.03 | 239,037 | -0.15(-0.45%) |
Aug 24, 2007 | 32.54 | 33.18 | 32.19 | 33.18 | 328,743 | +0.67(+2.05%) |
Aug 23, 2007 | 32.64 | 33.11 | 32.21 | 32.52 | 480,882 | +0.10(+0.32%) |
Aug 22, 2007 | 31.86 | 32.44 | 31.76 | 32.41 | 186,229 | +0.83(+2.63%) |
Aug 21, 2007 | 31.09 | 31.71 | 30.79 | 31.58 | 214,973 | +0.28(+0.91%) |
Aug 20, 2007 | 31.13 | 31.45 | 30.68 | 31.30 | 222,727 | +0.30(+0.97%) |
Aug 17, 2007 | 31.08 | 31.31 | 30.37 | 31.00 | 314,572 | +0.70(+2.32%) |
Aug 16, 2007 | 30.76 | 31.45 | 29.58 | 30.29 | 528,475 | -0.58(-1.89%) |
Aug 15, 2007 | 31.69 | 32.13 | 30.88 | 30.88 | 430,213 | -0.94(-2.96%) |
Aug 14, 2007 | 32.54 | 32.54 | 31.51 | 31.82 | 443,716 | -0.41(-1.28%) |
Aug 13, 2007 | 31.98 | 33.46 | 31.98 | 32.23 | 566,310 | +0.17(+0.54%) |
Aug 10, 2007 | 29.64 | 32.25 | 28.62 | 32.06 | 951,203 | +2.26(+7.58%) |
Aug 09, 2007 | 32.28 | 32.40 | 29.42 | 29.80 | 1,325,267 | -2.97(-9.06%) |
Aug 08, 2007 | 33.02 | 33.05 | 31.27 | 32.77 | 1,370,187 | +0.08(+0.25%) |
Aug 07, 2007 | 33.69 | 34.22 | 32.42 | 32.69 | 877,807 | -1.00(-2.98%) |
Aug 06, 2007 | 33.73 | 33.88 | 33.13 | 33.69 | 479,278 | -0.01(-0.02%) |
Aug 03, 2007 | 33.96 | 34.50 | 33.62 | 33.70 | 693,048 | -0.80(-2.32%) |
Aug 02, 2007 | 34.74 | 35.75 | 34.28 | 34.50 | 737,834 | -0.03(-0.09%) |