Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 32.63 | 33.29 | 32.31 | 32.59 | 295,157 | -0.02(-0.05%) |
Oct 30, 2007 | 32.76 | 32.94 | 32.31 | 32.60 | 494,822 | -0.23(-0.71%) |
Oct 29, 2007 | 32.90 | 33.36 | 32.43 | 32.83 | 247,059 | -0.20(-0.61%) |
Oct 26, 2007 | 32.94 | 33.17 | 32.61 | 33.04 | 239,527 | +0.26(+0.78%) |
Oct 25, 2007 | 33.75 | 33.75 | 32.66 | 32.78 | 307,511 | -0.99(-2.94%) |
Oct 24, 2007 | 33.45 | 34.04 | 32.88 | 33.77 | 238,355 | +0.33(+0.97%) |
Oct 23, 2007 | 34.08 | 34.08 | 33.11 | 33.45 | 266,983 | -0.22(-0.65%) |
Oct 22, 2007 | 32.97 | 33.72 | 32.54 | 33.66 | 181,473 | +0.70(+2.12%) |
Oct 19, 2007 | 33.64 | 33.64 | 32.94 | 32.97 | 198,279 | -0.67(-2.01%) |
Oct 18, 2007 | 33.62 | 33.79 | 33.11 | 33.64 | 233,873 | -0.11(-0.32%) |
Oct 17, 2007 | 34.03 | 34.61 | 33.48 | 33.75 | 175,172 | +0.11(+0.32%) |
Oct 16, 2007 | 33.49 | 34.32 | 33.49 | 33.64 | 202,090 | +0.04(+0.12%) |
Oct 15, 2007 | 34.38 | 34.79 | 33.24 | 33.60 | 124,714 | -0.82(-2.39%) |
Oct 12, 2007 | 34.55 | 35.11 | 34.34 | 34.43 | 94,255 | -0.15(-0.43%) |
Oct 11, 2007 | 35.01 | 35.14 | 34.27 | 34.57 | 164,331 | -0.33(-0.93%) |
Oct 10, 2007 | 34.95 | 34.99 | 34.52 | 34.90 | 114,710 | -0.07(-0.20%) |
Oct 09, 2007 | 35.05 | 35.15 | 34.53 | 34.97 | 143,663 | -0.05(-0.16%) |
Oct 08, 2007 | 35.06 | 35.90 | 34.86 | 35.02 | 140,932 | -0.16(-0.46%) |
Oct 05, 2007 | 34.75 | 35.74 | 34.75 | 35.19 | 211,338 | +0.51(+1.48%) |
Oct 04, 2007 | 34.53 | 35.27 | 34.39 | 34.67 | 149,124 | +0.23(+0.65%) |
Oct 03, 2007 | 34.79 | 35.14 | 34.35 | 34.45 | 184,105 | -0.47(-1.36%) |
Oct 02, 2007 | 33.81 | 35.03 | 33.81 | 34.92 | 150,905 | +1.22(+3.61%) |
Oct 01, 2007 | 33.26 | 33.95 | 33.17 | 33.70 | 297,352 | +0.45(+1.35%) |
Sep 28, 2007 | 34.15 | 34.50 | 33.19 | 33.25 | 208,417 | -0.95(-2.79%) |
Sep 27, 2007 | 33.68 | 34.29 | 33.60 | 34.21 | 107,796 | +0.68(+2.01%) |
Sep 26, 2007 | 33.77 | 33.84 | 33.39 | 33.53 | 128,427 | -0.16(-0.46%) |
Sep 25, 2007 | 33.50 | 33.77 | 33.46 | 33.69 | 131,134 | -0.02(-0.07%) |
Sep 24, 2007 | 34.44 | 34.57 | 33.53 | 33.71 | 137,742 | -0.71(-2.05%) |
Sep 21, 2007 | 35.06 | 35.22 | 34.09 | 34.42 | 371,586 | -0.36(-1.05%) |
Sep 20, 2007 | 35.55 | 35.70 | 34.41 | 34.78 | 262,243 | -1.04(-2.90%) |
Sep 19, 2007 | 35.85 | 36.51 | 35.64 | 35.82 | 220,132 | +0.21(+0.59%) |
Sep 18, 2007 | 34.29 | 35.69 | 34.09 | 35.61 | 348,499 | +1.93(+5.74%) |
Sep 17, 2007 | 34.35 | 34.35 | 33.52 | 33.68 | 218,464 | -0.80(-2.32%) |
Sep 14, 2007 | 33.48 | 34.53 | 33.14 | 34.48 | 113,890 | +0.67(+1.97%) |
Sep 13, 2007 | 33.91 | 34.32 | 33.28 | 33.81 | 130,604 | +0.02(+0.05%) |
Sep 12, 2007 | 33.46 | 34.25 | 33.15 | 33.80 | 269,458 | +0.15(+0.44%) |
Sep 11, 2007 | 33.21 | 33.71 | 32.87 | 33.65 | 99,465 | +0.55(+1.66%) |
Sep 10, 2007 | 33.07 | 33.63 | 32.17 | 33.10 | 95,896 | +0.17(+0.52%) |
Sep 07, 2007 | 33.29 | 33.94 | 32.91 | 32.93 | 116,479 | -0.95(-2.79%) |
Sep 06, 2007 | 34.01 | 34.01 | 33.35 | 33.87 | 123,479 | -0.13(-0.39%) |
Sep 05, 2007 | 33.94 | 34.24 | 33.61 | 34.01 | 213,582 | -0.12(-0.36%) |
Sep 04, 2007 | 34.33 | 34.73 | 33.93 | 34.13 | 146,671 | -0.24(-0.70%) |
Aug 31, 2007 | 34.27 | 34.84 | 34.14 | 34.37 | 199,690 | +0.53(+1.56%) |
Aug 30, 2007 | 33.53 | 34.25 | 33.32 | 33.84 | 166,984 | -0.13(-0.39%) |
Aug 29, 2007 | 33.75 | 34.09 | 33.36 | 33.98 | 153,072 | +0.34(+1.02%) |
Aug 28, 2007 | 34.15 | 34.15 | 33.52 | 33.63 | 228,619 | -0.55(-1.61%) |
Aug 27, 2007 | 34.18 | 34.66 | 34.09 | 34.18 | 108,803 | -0.51(-1.48%) |
Aug 24, 2007 | 34.17 | 34.78 | 33.94 | 34.70 | 108,774 | +0.68(+2.01%) |
Aug 23, 2007 | 34.50 | 34.66 | 33.83 | 34.01 | 122,400 | -0.43(-1.26%) |
Aug 22, 2007 | 34.53 | 35.17 | 34.05 | 34.45 | 337,220 | +0.12(+0.34%) |
Aug 21, 2007 | 33.68 | 34.70 | 33.68 | 34.33 | 202,432 | +0.63(+1.86%) |
Aug 20, 2007 | 33.71 | 33.87 | 33.27 | 33.70 | 251,587 | +0.05(+0.16%) |
Aug 17, 2007 | 34.25 | 34.99 | 33.57 | 33.65 | 609,602 | +0.36(+1.10%) |
Aug 16, 2007 | 30.33 | 33.56 | 30.33 | 33.28 | 689,292 | +2.89(+9.49%) |
Aug 15, 2007 | 29.87 | 31.38 | 29.87 | 30.40 | 284,656 | +0.43(+1.42%) |
Aug 14, 2007 | 29.96 | 30.39 | 29.83 | 29.97 | 216,446 | +0.05(+0.16%) |
Aug 13, 2007 | 29.79 | 30.47 | 29.75 | 29.93 | 362,464 | +0.34(+1.15%) |
Aug 10, 2007 | 31.23 | 31.45 | 29.46 | 29.58 | 654,036 | -2.30(-7.23%) |
Aug 09, 2007 | 31.14 | 32.69 | 30.89 | 31.89 | 602,783 | +0.28(+0.88%) |
Aug 08, 2007 | 31.26 | 33.05 | 30.97 | 31.61 | 628,073 | +0.43(+1.37%) |
Aug 07, 2007 | 29.97 | 31.50 | 29.86 | 31.18 | 441,289 | +0.99(+3.29%) |
Aug 06, 2007 | 28.75 | 30.30 | 28.32 | 30.19 | 412,015 | +1.52(+5.30%) |
Aug 03, 2007 | 28.93 | 30.01 | 28.67 | 28.67 | 284,922 | -1.01(-3.40%) |
Aug 02, 2007 | 29.55 | 29.95 | 29.35 | 29.68 | 179,192 | +0.16(+0.53%) |