Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 32.40 | 32.61 | 32.35 | 32.50 | 250,500 | +0.16(+0.49%) |
Oct 30, 2007 | 32.34 | 32.45 | 32.14 | 32.34 | 138,700 | +0.00(+0.00%) |
Oct 29, 2007 | 32.42 | 32.74 | 31.95 | 32.34 | 138,000 | -0.03(-0.09%) |
Oct 26, 2007 | 32.20 | 32.73 | 32.20 | 32.37 | 106,800 | +0.10(+0.31%) |
Oct 25, 2007 | 32.02 | 32.49 | 32.02 | 32.27 | 124,400 | +0.21(+0.66%) |
Oct 24, 2007 | 32.35 | 32.35 | 32.00 | 32.06 | 81,200 | -0.24(-0.74%) |
Oct 23, 2007 | 32.25 | 32.35 | 32.00 | 32.30 | 111,200 | +0.21(+0.65%) |
Oct 22, 2007 | 31.90 | 32.24 | 31.71 | 32.09 | 123,600 | -0.05(-0.16%) |
Oct 19, 2007 | 32.40 | 32.60 | 32.02 | 32.14 | 113,800 | -0.44(-1.35%) |
Oct 18, 2007 | 32.24 | 32.59 | 32.05 | 32.58 | 74,900 | +0.38(+1.18%) |
Oct 17, 2007 | 32.35 | 32.74 | 32.06 | 32.20 | 72,400 | -0.01(-0.03%) |
Oct 16, 2007 | 32.20 | 32.29 | 31.96 | 32.21 | 74,600 | +0.01(+0.03%) |
Oct 15, 2007 | 32.80 | 33.00 | 32.05 | 32.20 | 150,900 | -0.25(-0.77%) |
Oct 12, 2007 | 32.45 | 32.81 | 32.30 | 32.45 | 99,200 | +0.00(+0.00%) |
Oct 11, 2007 | 32.75 | 33.33 | 32.45 | 32.45 | 153,100 | +0.00(+0.00%) |
Oct 10, 2007 | 31.85 | 32.55 | 31.83 | 32.45 | 237,600 | +0.71(+2.24%) |
Oct 09, 2007 | 31.35 | 31.99 | 31.35 | 31.74 | 160,700 | +0.44(+1.41%) |
Oct 08, 2007 | 30.80 | 31.50 | 30.76 | 31.30 | 245,300 | +0.38(+1.23%) |
Oct 05, 2007 | 30.55 | 31.03 | 30.37 | 30.92 | 253,000 | +0.58(+1.91%) |
Oct 04, 2007 | 29.95 | 30.62 | 29.83 | 30.34 | 335,200 | +0.32(+1.07%) |
Oct 03, 2007 | 30.25 | 30.32 | 29.76 | 30.02 | 170,200 | -0.14(-0.46%) |
Oct 02, 2007 | 30.40 | 30.55 | 29.78 | 30.16 | 202,200 | -0.29(-0.95%) |
Oct 01, 2007 | 30.70 | 30.98 | 30.38 | 30.45 | 187,800 | -0.18(-0.59%) |
Sep 28, 2007 | 30.75 | 32.00 | 30.56 | 30.63 | 201,500 | -0.07(-0.23%) |
Sep 27, 2007 | 30.93 | 31.00 | 30.50 | 30.70 | 125,200 | -0.13(-0.42%) |
Sep 26, 2007 | 30.99 | 31.17 | 30.65 | 30.83 | 168,500 | +0.03(+0.10%) |
Sep 25, 2007 | 31.44 | 31.44 | 30.56 | 30.80 | 165,100 | -0.74(-2.35%) |
Sep 24, 2007 | 31.65 | 32.07 | 31.09 | 31.54 | 280,300 | -0.10(-0.32%) |
Sep 21, 2007 | 31.29 | 31.81 | 31.17 | 31.64 | 405,500 | +0.40(+1.28%) |
Sep 20, 2007 | 31.75 | 32.15 | 31.21 | 31.24 | 199,000 | -0.25(-0.79%) |
Sep 19, 2007 | 32.05 | 32.28 | 31.47 | 31.49 | 329,800 | -0.50(-1.56%) |
Sep 18, 2007 | 32.00 | 32.27 | 31.63 | 31.99 | 381,900 | +0.17(+0.53%) |
Sep 17, 2007 | 32.05 | 32.21 | 31.58 | 31.82 | 167,100 | -0.07(-0.22%) |
Sep 14, 2007 | 31.92 | 32.17 | 31.75 | 31.89 | 193,600 | +0.06(+0.19%) |
Sep 13, 2007 | 32.05 | 32.25 | 31.80 | 31.83 | 101,400 | -0.34(-1.06%) |
Sep 12, 2007 | 32.45 | 32.65 | 31.97 | 32.17 | 314,500 | -0.30(-0.92%) |
Sep 11, 2007 | 33.40 | 33.58 | 32.40 | 32.47 | 277,000 | -0.76(-2.29%) |
Sep 10, 2007 | 33.05 | 33.35 | 32.87 | 33.23 | 136,700 | +0.10(+0.30%) |
Sep 07, 2007 | 33.45 | 33.75 | 33.03 | 33.13 | 74,800 | -0.42(-1.25%) |
Sep 06, 2007 | 33.20 | 33.93 | 33.02 | 33.55 | 170,700 | +0.50(+1.51%) |
Sep 05, 2007 | 33.30 | 33.70 | 33.00 | 33.05 | 131,500 | -0.25(-0.75%) |
Sep 04, 2007 | 33.22 | 33.50 | 32.83 | 33.30 | 134,300 | +0.10(+0.30%) |
Aug 31, 2007 | 33.50 | 33.50 | 32.81 | 33.20 | 137,900 | +0.18(+0.55%) |
Aug 30, 2007 | 33.10 | 33.50 | 32.96 | 33.02 | 185,500 | -0.02(-0.06%) |
Aug 29, 2007 | 33.25 | 33.61 | 32.74 | 33.04 | 224,800 | -0.04(-0.12%) |
Aug 28, 2007 | 33.40 | 33.70 | 32.92 | 33.08 | 109,900 | -0.49(-1.46%) |
Aug 27, 2007 | 33.69 | 33.75 | 33.31 | 33.57 | 97,500 | -0.12(-0.36%) |
Aug 24, 2007 | 33.78 | 33.94 | 33.36 | 33.69 | 129,700 | -0.08(-0.24%) |
Aug 23, 2007 | 34.00 | 34.18 | 33.40 | 33.77 | 110,100 | +0.14(+0.42%) |
Aug 22, 2007 | 32.97 | 33.81 | 32.62 | 33.63 | 234,300 | +1.04(+3.19%) |
Aug 21, 2007 | 32.00 | 32.71 | 31.90 | 32.59 | 97,900 | +0.28(+0.86%) |
Aug 20, 2007 | 32.80 | 33.41 | 31.51 | 32.31 | 113,700 | +0.01(+0.04%) |
Aug 17, 2007 | 33.00 | 33.60 | 31.49 | 32.30 | 223,700 | +1.55(+5.04%) |
Aug 16, 2007 | 31.23 | 31.50 | 29.50 | 30.75 | 353,000 | -1.27(-3.97%) |
Aug 15, 2007 | 32.37 | 32.96 | 31.65 | 32.02 | 119,200 | -0.55(-1.69%) |
Aug 14, 2007 | 33.48 | 34.26 | 32.57 | 32.57 | 138,100 | -1.06(-3.15%) |
Aug 13, 2007 | 33.60 | 34.71 | 33.52 | 33.63 | 127,100 | +0.04(+0.12%) |
Aug 10, 2007 | 32.90 | 33.60 | 31.10 | 33.59 | 280,100 | +0.49(+1.48%) |
Aug 09, 2007 | 33.15 | 33.39 | 31.51 | 33.10 | 259,900 | -0.10(-0.30%) |
Aug 08, 2007 | 33.30 | 34.10 | 33.00 | 33.20 | 193,700 | -0.33(-0.98%) |
Aug 07, 2007 | 31.90 | 34.14 | 31.90 | 33.53 | 377,300 | +1.43(+4.45%) |
Aug 06, 2007 | 34.58 | 34.84 | 28.80 | 32.10 | 789,200 | -2.59(-7.47%) |
Aug 03, 2007 | 34.85 | 35.70 | 34.63 | 34.69 | 88,200 | -1.01(-2.83%) |
Aug 02, 2007 | 36.05 | 36.43 | 34.87 | 35.70 | 238,700 | -1.26(-3.41%) |