Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 34.27 | 35.35 | 33.47 | 35.09 | 4,453,881 | +1.23(+3.64%) |
Oct 30, 2007 | 33.96 | 34.09 | 33.59 | 33.86 | 2,406,885 | -0.81(-2.33%) |
Oct 29, 2007 | 34.18 | 34.94 | 33.93 | 34.67 | 3,010,268 | +0.80(+2.37%) |
Oct 26, 2007 | 33.22 | 34.08 | 32.86 | 33.87 | 3,301,260 | +1.51(+4.67%) |
Oct 25, 2007 | 32.23 | 32.67 | 31.65 | 32.35 | 4,276,854 | +0.35(+1.10%) |
Oct 24, 2007 | 32.34 | 32.92 | 31.48 | 32.00 | 4,049,170 | -0.66(-2.02%) |
Oct 23, 2007 | 33.09 | 33.64 | 32.30 | 32.66 | 2,791,903 | +0.16(+0.49%) |
Oct 22, 2007 | 31.66 | 32.68 | 30.63 | 32.50 | 4,498,462 | -0.62(-1.86%) |
Oct 19, 2007 | 34.18 | 34.23 | 33.00 | 33.12 | 2,945,261 | -0.89(-2.61%) |
Oct 18, 2007 | 33.40 | 34.01 | 33.25 | 34.01 | 2,469,785 | +0.81(+2.45%) |
Oct 17, 2007 | 34.17 | 34.31 | 32.50 | 33.19 | 3,127,151 | -0.57(-1.70%) |
Oct 16, 2007 | 34.02 | 34.10 | 33.43 | 33.77 | 2,432,985 | -0.41(-1.21%) |
Oct 15, 2007 | 34.27 | 35.01 | 33.50 | 34.18 | 3,195,887 | +0.45(+1.34%) |
Oct 12, 2007 | 33.83 | 34.36 | 33.42 | 33.73 | 2,332,166 | -0.01(-0.02%) |
Oct 11, 2007 | 33.91 | 35.37 | 32.86 | 33.74 | 4,591,190 | +0.18(+0.53%) |
Oct 10, 2007 | 33.22 | 33.85 | 33.13 | 33.56 | 3,574,258 | +0.56(+1.70%) |
Oct 09, 2007 | 31.49 | 33.00 | 31.45 | 33.00 | 3,271,918 | +1.47(+4.66%) |
Oct 08, 2007 | 31.68 | 31.85 | 31.03 | 31.53 | 1,480,421 | -0.41(-1.29%) |
Oct 05, 2007 | 30.47 | 32.66 | 30.44 | 31.94 | 6,010,162 | +1.47(+4.82%) |
Oct 04, 2007 | 29.86 | 30.68 | 29.32 | 30.47 | 2,610,823 | +0.54(+1.79%) |
Oct 03, 2007 | 30.97 | 31.06 | 29.87 | 29.94 | 2,827,567 | -0.79(-2.57%) |
Oct 02, 2007 | 30.50 | 30.89 | 29.67 | 30.73 | 4,174,399 | -0.78(-2.49%) |
Oct 01, 2007 | 30.81 | 31.56 | 30.40 | 31.51 | 2,743,901 | +0.79(+2.57%) |
Sep 28, 2007 | 30.34 | 31.33 | 30.32 | 30.72 | 4,082,351 | +1.02(+3.45%) |
Sep 27, 2007 | 29.45 | 29.89 | 29.10 | 29.70 | 2,777,799 | +0.73(+2.51%) |
Sep 26, 2007 | 29.71 | 29.89 | 28.71 | 28.97 | 3,145,470 | -0.70(-2.37%) |
Sep 25, 2007 | 29.76 | 30.02 | 29.47 | 29.67 | 3,044,150 | -0.56(-1.86%) |
Sep 24, 2007 | 30.59 | 30.86 | 29.92 | 30.23 | 3,356,007 | -0.49(-1.61%) |
Sep 21, 2007 | 31.58 | 31.65 | 30.56 | 30.73 | 4,811,503 | -0.99(-3.11%) |
Sep 20, 2007 | 31.33 | 32.34 | 31.23 | 31.71 | 5,090,821 | +1.16(+3.80%) |
Sep 19, 2007 | 31.05 | 31.41 | 30.21 | 30.55 | 3,099,592 | -0.28(-0.90%) |
Sep 18, 2007 | 30.11 | 31.06 | 28.80 | 30.83 | 4,891,261 | +1.30(+4.41%) |
Sep 17, 2007 | 30.25 | 30.25 | 29.30 | 29.53 | 2,690,298 | -0.17(-0.56%) |
Sep 14, 2007 | 30.17 | 30.58 | 29.41 | 29.70 | 2,706,145 | -0.26(-0.86%) |
Sep 13, 2007 | 29.93 | 30.24 | 29.61 | 29.95 | 2,140,048 | -0.14(-0.45%) |
Sep 12, 2007 | 30.31 | 30.70 | 30.04 | 30.09 | 3,474,760 | -0.75(-2.44%) |
Sep 11, 2007 | 30.20 | 31.06 | 29.43 | 30.84 | 5,202,030 | +0.78(+2.61%) |
Sep 10, 2007 | 30.75 | 30.91 | 29.79 | 30.06 | 3,879,354 | -0.28(-0.93%) |
Sep 07, 2007 | 29.92 | 30.76 | 29.87 | 30.34 | 6,571,071 | +0.59(+1.99%) |
Sep 06, 2007 | 28.23 | 29.82 | 27.76 | 29.75 | 7,639,393 | +2.51(+9.22%) |
Sep 05, 2007 | 27.59 | 27.69 | 26.99 | 27.24 | 2,686,691 | -0.60(-2.17%) |
Sep 04, 2007 | 27.46 | 28.21 | 27.44 | 27.84 | 2,943,478 | +0.43(+1.55%) |
Aug 31, 2007 | 27.23 | 27.86 | 27.14 | 27.42 | 3,032,802 | +0.87(+3.28%) |
Aug 30, 2007 | 25.91 | 26.72 | 25.91 | 26.55 | 2,127,403 | +0.04(+0.14%) |
Aug 29, 2007 | 26.12 | 26.57 | 25.75 | 26.51 | 1,654,521 | +0.98(+3.84%) |
Aug 28, 2007 | 25.32 | 26.12 | 25.23 | 25.53 | 3,669,418 | -0.33(-1.26%) |
Aug 27, 2007 | 26.58 | 26.58 | 25.66 | 25.86 | 1,866,564 | -0.72(-2.69%) |
Aug 24, 2007 | 26.12 | 26.65 | 25.85 | 26.57 | 1,759,083 | +0.68(+2.64%) |
Aug 23, 2007 | 26.13 | 26.41 | 25.65 | 25.89 | 3,770,576 | +0.17(+0.67%) |
Aug 22, 2007 | 25.01 | 25.79 | 25.01 | 25.72 | 3,632,294 | +0.94(+3.81%) |
Aug 21, 2007 | 24.14 | 25.10 | 24.00 | 24.77 | 2,680,207 | +0.40(+1.64%) |
Aug 20, 2007 | 23.63 | 24.43 | 23.63 | 24.37 | 3,227,175 | +0.71(+3.00%) |
Aug 17, 2007 | 24.20 | 25.17 | 23.30 | 23.66 | 5,520,420 | +0.72(+3.15%) |
Aug 16, 2007 | 23.32 | 23.44 | 21.12 | 22.94 | 10,942,275 | -0.85(-3.58%) |
Aug 15, 2007 | 25.80 | 25.98 | 23.61 | 23.79 | 5,763,913 | -2.47(-9.42%) |
Aug 14, 2007 | 27.99 | 27.99 | 26.25 | 26.27 | 3,439,704 | -1.36(-4.91%) |
Aug 13, 2007 | 27.94 | 28.12 | 27.14 | 27.62 | 4,438,156 | -0.14(-0.49%) |
Aug 10, 2007 | 27.28 | 28.44 | 26.88 | 27.76 | 6,301,802 | +0.52(+1.93%) |
Aug 09, 2007 | 26.59 | 27.39 | 26.32 | 27.23 | 4,786,698 | -0.31(-1.14%) |
Aug 08, 2007 | 26.60 | 27.64 | 26.46 | 27.55 | 4,141,490 | +1.39(+5.33%) |
Aug 07, 2007 | 25.48 | 26.89 | 25.09 | 26.15 | 3,499,524 | +0.58(+2.27%) |
Aug 06, 2007 | 26.02 | 26.10 | 25.00 | 25.57 | 3,462,400 | -0.99(-3.74%) |
Aug 03, 2007 | 26.77 | 26.85 | 26.08 | 26.57 | 3,578,635 | +0.49(+1.87%) |
Aug 02, 2007 | 25.99 | 26.43 | 25.75 | 26.08 | 3,469,047 | +0.32(+1.24%) |