Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 38.70 | 39.38 | 38.31 | 39.35 | 2,036,951 | +1.05(+2.74%) |
Oct 30, 2007 | 38.23 | 38.49 | 37.97 | 38.30 | 1,537,664 | -0.10(-0.26%) |
Oct 29, 2007 | 38.17 | 38.46 | 38.00 | 38.40 | 1,230,520 | +0.52(+1.38%) |
Oct 26, 2007 | 37.26 | 37.91 | 37.08 | 37.88 | 1,760,794 | +1.07(+2.91%) |
Oct 25, 2007 | 36.61 | 36.85 | 36.25 | 36.81 | 905,484 | +0.38(+1.04%) |
Oct 24, 2007 | 36.00 | 36.56 | 35.84 | 36.43 | 2,278,621 | +0.13(+0.36%) |
Oct 23, 2007 | 37.48 | 37.48 | 35.98 | 36.30 | 1,086,737 | -0.09(-0.25%) |
Oct 22, 2007 | 36.15 | 36.51 | 35.90 | 36.39 | 1,252,172 | -0.31(-0.84%) |
Oct 19, 2007 | 38.14 | 38.14 | 36.58 | 36.70 | 1,154,415 | -1.40(-3.66%) |
Oct 18, 2007 | 37.20 | 38.19 | 36.91 | 38.09 | 1,412,032 | +0.61(+1.63%) |
Oct 17, 2007 | 37.73 | 37.79 | 37.12 | 37.49 | 1,992,092 | -0.10(-0.27%) |
Oct 16, 2007 | 37.32 | 37.78 | 37.16 | 37.59 | 1,708,156 | +0.35(+0.95%) |
Oct 15, 2007 | 37.10 | 37.55 | 36.87 | 37.23 | 2,466,091 | +0.43(+1.17%) |
Oct 12, 2007 | 36.47 | 36.90 | 36.08 | 36.80 | 2,730,586 | +0.52(+1.45%) |
Oct 11, 2007 | 36.48 | 36.91 | 35.85 | 36.27 | 4,322,704 | +0.06(+0.17%) |
Oct 10, 2007 | 35.76 | 36.31 | 35.69 | 36.21 | 1,103,462 | +0.25(+0.71%) |
Oct 09, 2007 | 35.40 | 36.00 | 35.09 | 35.96 | 1,630,105 | +0.80(+2.28%) |
Oct 08, 2007 | 35.33 | 35.39 | 34.93 | 35.16 | 602,100 | -0.34(-0.96%) |
Oct 05, 2007 | 35.90 | 35.90 | 35.21 | 35.50 | 1,184,624 | +0.18(+0.50%) |
Oct 04, 2007 | 34.61 | 35.36 | 34.39 | 35.32 | 880,721 | +0.73(+2.10%) |
Oct 03, 2007 | 34.66 | 34.90 | 34.48 | 34.59 | 1,034,747 | -0.30(-0.86%) |
Oct 02, 2007 | 34.98 | 35.31 | 34.65 | 34.89 | 1,263,452 | -0.10(-0.29%) |
Oct 01, 2007 | 34.86 | 35.26 | 34.60 | 34.99 | 1,217,814 | +0.30(+0.87%) |
Sep 28, 2007 | 35.17 | 35.17 | 34.38 | 34.69 | 1,278,491 | -0.24(-0.68%) |
Sep 27, 2007 | 34.25 | 34.93 | 34.25 | 34.93 | 1,784,909 | +0.79(+2.30%) |
Sep 26, 2007 | 34.85 | 35.02 | 33.96 | 34.15 | 1,569,040 | -0.39(-1.14%) |
Sep 25, 2007 | 34.51 | 34.74 | 33.69 | 34.54 | 1,129,522 | -0.39(-1.13%) |
Sep 24, 2007 | 35.18 | 35.40 | 34.70 | 34.93 | 1,310,126 | -0.29(-0.81%) |
Sep 21, 2007 | 35.33 | 35.69 | 35.03 | 35.22 | 1,316,349 | +0.23(+0.66%) |
Sep 20, 2007 | 34.92 | 35.20 | 34.58 | 34.99 | 1,025,418 | +0.06(+0.18%) |
Sep 19, 2007 | 33.84 | 35.42 | 33.82 | 34.92 | 1,151,044 | -0.14(-0.40%) |
Sep 18, 2007 | 34.55 | 35.21 | 34.17 | 35.06 | 1,428,238 | +0.51(+1.47%) |
Sep 17, 2007 | 34.08 | 34.80 | 34.04 | 34.55 | 1,592,766 | +0.46(+1.36%) |
Sep 14, 2007 | 34.09 | 34.38 | 33.89 | 34.09 | 2,267,471 | +0.00(+0.00%) |
Sep 13, 2007 | 34.48 | 34.53 | 34.01 | 34.09 | 1,048,619 | -0.29(-0.85%) |
Sep 12, 2007 | 34.12 | 35.03 | 34.06 | 34.38 | 1,897,057 | +0.35(+1.02%) |
Sep 11, 2007 | 33.40 | 34.04 | 33.13 | 34.04 | 2,559,705 | +0.64(+1.92%) |
Sep 10, 2007 | 33.04 | 33.67 | 32.52 | 33.40 | 1,817,192 | +0.26(+0.79%) |
Sep 07, 2007 | 32.94 | 33.32 | 32.82 | 33.13 | 1,225,593 | -0.35(-1.04%) |
Sep 06, 2007 | 33.27 | 33.95 | 33.27 | 33.48 | 1,600,804 | +0.40(+1.21%) |
Sep 05, 2007 | 32.20 | 33.44 | 31.75 | 33.08 | 1,693,246 | +0.43(+1.32%) |
Sep 04, 2007 | 31.75 | 32.85 | 31.65 | 32.65 | 1,614,936 | +0.99(+3.12%) |
Aug 31, 2007 | 31.79 | 31.95 | 31.45 | 31.66 | 1,917,153 | +0.24(+0.76%) |
Aug 30, 2007 | 31.28 | 31.74 | 31.28 | 31.42 | 1,758,331 | -0.24(-0.76%) |
Aug 29, 2007 | 31.35 | 31.78 | 31.06 | 31.66 | 2,879,296 | +0.70(+2.27%) |
Aug 28, 2007 | 31.12 | 31.43 | 30.95 | 30.96 | 1,844,938 | -0.62(-1.98%) |
Aug 27, 2007 | 31.74 | 31.78 | 31.43 | 31.58 | 1,311,682 | -0.30(-0.94%) |
Aug 24, 2007 | 31.62 | 32.06 | 31.41 | 31.89 | 1,384,935 | +0.42(+1.32%) |
Aug 23, 2007 | 32.49 | 32.85 | 31.09 | 31.47 | 1,864,584 | -0.79(-2.44%) |
Aug 22, 2007 | 32.27 | 32.36 | 31.59 | 32.26 | 999,352 | +0.41(+1.28%) |
Aug 21, 2007 | 31.75 | 32.41 | 31.42 | 31.85 | 1,409,050 | +0.35(+1.10%) |
Aug 20, 2007 | 31.94 | 32.00 | 30.88 | 31.50 | 1,489,952 | -0.60(-1.87%) |
Aug 17, 2007 | 31.23 | 34.47 | 30.63 | 32.10 | 1,075,457 | +0.87(+2.79%) |
Aug 16, 2007 | 31.21 | 31.75 | 30.41 | 31.23 | 1,782,980 | -0.39(-1.24%) |
Aug 15, 2007 | 32.36 | 32.77 | 31.48 | 31.62 | 1,215,601 | -0.79(-2.45%) |
Aug 14, 2007 | 32.95 | 33.03 | 32.26 | 32.42 | 1,026,190 | -0.50(-1.52%) |
Aug 13, 2007 | 32.28 | 33.10 | 32.19 | 32.92 | 2,357,320 | +1.14(+3.59%) |
Aug 10, 2007 | 31.85 | 32.43 | 30.81 | 31.78 | 2,321,750 | -0.54(-1.67%) |
Aug 09, 2007 | 29.91 | 33.07 | 27.39 | 32.32 | 2,106,890 | -0.56(-1.69%) |
Aug 08, 2007 | 32.86 | 33.00 | 32.24 | 32.87 | 2,365,877 | +0.09(+0.28%) |
Aug 07, 2007 | 32.39 | 33.39 | 32.02 | 32.78 | 2,963,310 | -0.98(-2.90%) |
Aug 06, 2007 | 34.15 | 34.15 | 32.63 | 33.76 | 2,734,770 | -0.71(-2.06%) |
Aug 03, 2007 | 34.84 | 35.88 | 34.39 | 34.47 | 1,455,688 | -1.41(-3.93%) |
Aug 02, 2007 | 35.63 | 36.11 | 35.27 | 35.88 | 1,513,544 | +0.31(+0.87%) |