Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 35.82 | 35.96 | 35.43 | 35.76 | 4,700,026 | +0.20(+0.57%) |
Oct 30, 2007 | 35.88 | 35.96 | 35.53 | 35.56 | 3,185,637 | -0.16(-0.46%) |
Oct 29, 2007 | 35.73 | 35.90 | 35.56 | 35.72 | 1,877,219 | +0.19(+0.55%) |
Oct 26, 2007 | 35.63 | 35.65 | 35.15 | 35.53 | 2,447,228 | +0.18(+0.51%) |
Oct 25, 2007 | 35.48 | 35.84 | 35.15 | 35.35 | 5,311,901 | -0.35(-0.98%) |
Oct 24, 2007 | 36.06 | 36.08 | 35.30 | 35.70 | 5,038,436 | -0.54(-1.48%) |
Oct 23, 2007 | 36.88 | 36.88 | 35.98 | 36.23 | 5,035,886 | +0.07(+0.21%) |
Oct 22, 2007 | 35.40 | 36.19 | 35.25 | 36.16 | 8,022,128 | +0.95(+2.69%) |
Oct 19, 2007 | 35.56 | 35.72 | 35.13 | 35.21 | 5,302,239 | -0.74(-2.05%) |
Oct 18, 2007 | 36.11 | 36.25 | 35.82 | 35.95 | 3,877,619 | -0.37(-1.01%) |
Oct 17, 2007 | 36.30 | 36.68 | 35.81 | 36.32 | 4,273,593 | +0.21(+0.58%) |
Oct 16, 2007 | 36.52 | 36.52 | 35.97 | 36.11 | 5,168,861 | -0.65(-1.76%) |
Oct 15, 2007 | 37.49 | 37.61 | 36.60 | 36.76 | 5,246,553 | -0.68(-1.81%) |
Oct 12, 2007 | 37.49 | 37.84 | 37.28 | 37.43 | 2,220,110 | -0.01(-0.04%) |
Oct 11, 2007 | 38.13 | 38.28 | 37.29 | 37.45 | 4,530,016 | -0.59(-1.55%) |
Oct 10, 2007 | 38.54 | 38.83 | 38.03 | 38.04 | 4,239,021 | -0.22(-0.56%) |
Oct 09, 2007 | 37.69 | 38.26 | 37.56 | 38.25 | 4,117,135 | +0.43(+1.14%) |
Oct 08, 2007 | 37.58 | 37.93 | 37.52 | 37.82 | 1,742,902 | -0.04(-0.10%) |
Oct 05, 2007 | 37.40 | 38.02 | 37.31 | 37.86 | 3,214,755 | +0.60(+1.60%) |
Oct 04, 2007 | 37.41 | 37.78 | 37.19 | 37.26 | 2,515,796 | +0.03(+0.08%) |
Oct 03, 2007 | 37.61 | 37.71 | 37.09 | 37.23 | 4,200,061 | -0.04(-0.10%) |
Oct 02, 2007 | 36.97 | 37.38 | 36.95 | 37.27 | 2,906,580 | +0.42(+1.15%) |
Oct 01, 2007 | 36.16 | 37.01 | 36.00 | 36.85 | 3,187,516 | +0.75(+2.09%) |
Sep 28, 2007 | 36.93 | 36.98 | 35.97 | 36.09 | 3,729,212 | -0.49(-1.34%) |
Sep 27, 2007 | 36.56 | 36.82 | 36.46 | 36.58 | 2,178,057 | +0.16(+0.45%) |
Sep 26, 2007 | 36.56 | 36.73 | 36.20 | 36.42 | 2,626,497 | +0.17(+0.47%) |
Sep 25, 2007 | 36.28 | 36.45 | 36.09 | 36.25 | 4,509,889 | -0.41(-1.12%) |
Sep 24, 2007 | 36.84 | 37.41 | 36.46 | 36.66 | 4,183,556 | -0.01(-0.04%) |
Sep 21, 2007 | 37.45 | 37.49 | 36.17 | 36.67 | 5,870,773 | +0.51(+1.40%) |
Sep 20, 2007 | 35.82 | 37.18 | 35.80 | 36.17 | 13,006,620 | +0.92(+2.60%) |
Sep 19, 2007 | 34.74 | 35.34 | 34.51 | 35.25 | 6,426,424 | +0.45(+1.28%) |
Sep 18, 2007 | 33.26 | 35.01 | 33.18 | 34.80 | 6,467,216 | +1.73(+5.23%) |
Sep 17, 2007 | 32.94 | 33.24 | 32.80 | 33.07 | 3,148,066 | -0.12(-0.36%) |
Sep 14, 2007 | 32.77 | 33.47 | 32.76 | 33.19 | 4,050,044 | -0.31(-0.91%) |
Sep 13, 2007 | 33.38 | 33.74 | 33.24 | 33.50 | 3,004,759 | +0.27(+0.81%) |
Sep 12, 2007 | 33.42 | 33.60 | 33.15 | 33.23 | 2,682,854 | -0.29(-0.87%) |
Sep 11, 2007 | 33.19 | 33.68 | 33.19 | 33.52 | 2,878,090 | +0.58(+1.76%) |
Sep 10, 2007 | 33.29 | 33.36 | 32.52 | 32.94 | 3,603,080 | -0.39(-1.16%) |
Sep 07, 2007 | 34.01 | 34.10 | 33.18 | 33.33 | 4,770,204 | -1.07(-3.12%) |
Sep 06, 2007 | 34.10 | 34.51 | 33.91 | 34.40 | 3,463,262 | +0.08(+0.24%) |
Sep 05, 2007 | 34.21 | 34.36 | 34.12 | 34.32 | 3,159,069 | -0.17(-0.50%) |
Sep 04, 2007 | 34.43 | 34.61 | 34.28 | 34.49 | 3,369,468 | +0.51(+1.51%) |
Aug 31, 2007 | 33.93 | 34.15 | 33.69 | 33.98 | 2,419,989 | +0.44(+1.31%) |
Aug 30, 2007 | 33.21 | 33.80 | 33.15 | 33.54 | 2,162,895 | -0.06(-0.18%) |
Aug 29, 2007 | 33.46 | 33.69 | 33.11 | 33.60 | 3,073,326 | +0.45(+1.37%) |
Aug 28, 2007 | 33.91 | 33.91 | 33.12 | 33.14 | 4,383,623 | -0.92(-2.69%) |
Aug 27, 2007 | 33.93 | 34.46 | 33.92 | 34.06 | 3,177,720 | -0.11(-0.33%) |
Aug 24, 2007 | 33.92 | 34.20 | 33.57 | 34.17 | 2,503,451 | +0.53(+1.57%) |
Aug 23, 2007 | 33.95 | 34.10 | 33.48 | 33.64 | 5,495,597 | +0.01(+0.04%) |
Aug 22, 2007 | 33.42 | 33.76 | 33.33 | 33.63 | 3,709,622 | +0.42(+1.28%) |
Aug 21, 2007 | 32.96 | 33.31 | 32.78 | 33.20 | 3,606,569 | +0.01(+0.04%) |
Aug 20, 2007 | 33.54 | 33.65 | 33.01 | 33.19 | 3,820,859 | -0.42(-1.26%) |
Aug 17, 2007 | 33.02 | 33.72 | 32.18 | 33.61 | 7,561,799 | +1.20(+3.70%) |
Aug 16, 2007 | 31.61 | 32.44 | 31.08 | 32.41 | 8,784,718 | +0.28(+0.88%) |
Aug 15, 2007 | 32.38 | 33.00 | 31.85 | 32.13 | 7,847,824 | -0.98(-2.97%) |
Aug 14, 2007 | 34.22 | 34.40 | 33.11 | 33.11 | 6,445,407 | -1.56(-4.51%) |
Aug 13, 2007 | 35.53 | 35.72 | 34.56 | 34.68 | 4,028,709 | -0.85(-2.39%) |
Aug 10, 2007 | 35.03 | 35.59 | 34.66 | 35.53 | 6,533,269 | +0.20(+0.57%) |
Aug 09, 2007 | 33.42 | 35.43 | 33.39 | 35.32 | 6,256,146 | +0.44(+1.26%) |
Aug 08, 2007 | 34.18 | 34.91 | 34.18 | 34.89 | 4,974,373 | +0.92(+2.70%) |
Aug 07, 2007 | 32.86 | 34.18 | 32.69 | 33.97 | 7,046,520 | +0.85(+2.56%) |
Aug 06, 2007 | 32.57 | 33.16 | 32.22 | 33.12 | 9,130,149 | +0.41(+1.25%) |
Aug 03, 2007 | 32.88 | 33.46 | 32.65 | 32.71 | 4,810,258 | -0.75(-2.25%) |
Aug 02, 2007 | 33.53 | 33.61 | 33.22 | 33.46 | 6,086,633 | +0.07(+0.22%) |