Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 32.56 | 32.56 | 32.03 | 32.24 | 1,293,765 | -0.30(-0.93%) |
Oct 30, 2007 | 32.39 | 32.81 | 32.29 | 32.54 | 737,222 | -0.03(-0.09%) |
Oct 29, 2007 | 32.75 | 32.89 | 32.43 | 32.57 | 858,721 | +0.03(+0.08%) |
Oct 26, 2007 | 32.84 | 32.94 | 32.28 | 32.55 | 900,266 | -0.28(-0.84%) |
Oct 25, 2007 | 32.54 | 33.05 | 32.46 | 32.82 | 766,225 | +0.20(+0.61%) |
Oct 24, 2007 | 32.01 | 32.71 | 31.80 | 32.62 | 1,091,528 | +0.58(+1.80%) |
Oct 23, 2007 | 32.04 | 32.14 | 31.57 | 32.05 | 540,865 | +0.37(+1.16%) |
Oct 22, 2007 | 32.13 | 32.15 | 31.24 | 31.68 | 1,255,551 | -1.20(-3.66%) |
Oct 19, 2007 | 33.06 | 33.22 | 32.84 | 32.88 | 989,626 | -0.11(-0.32%) |
Oct 18, 2007 | 32.72 | 33.05 | 32.71 | 32.99 | 537,533 | +0.33(+1.00%) |
Oct 17, 2007 | 32.94 | 33.09 | 32.33 | 32.66 | 1,561,454 | +0.44(+1.38%) |
Oct 16, 2007 | 32.54 | 32.61 | 32.08 | 32.22 | 652,761 | -0.21(-0.65%) |
Oct 15, 2007 | 33.01 | 33.06 | 32.27 | 32.43 | 767,009 | -0.23(-0.70%) |
Oct 12, 2007 | 32.64 | 32.66 | 32.36 | 32.66 | 1,141,107 | +0.70(+2.19%) |
Oct 11, 2007 | 32.00 | 32.16 | 31.63 | 31.96 | 905,557 | +0.20(+0.63%) |
Oct 10, 2007 | 31.52 | 31.79 | 31.43 | 31.76 | 720,761 | +0.27(+0.84%) |
Oct 09, 2007 | 31.30 | 31.50 | 31.24 | 31.50 | 648,450 | +0.57(+1.85%) |
Oct 08, 2007 | 31.03 | 31.07 | 30.79 | 30.92 | 349,798 | -0.30(-0.95%) |
Oct 05, 2007 | 31.27 | 31.44 | 30.86 | 31.22 | 1,208,715 | +0.81(+2.67%) |
Oct 04, 2007 | 30.60 | 30.81 | 30.31 | 30.41 | 427,792 | -0.02(-0.07%) |
Oct 03, 2007 | 30.91 | 30.91 | 30.24 | 30.43 | 645,902 | -0.51(-1.65%) |
Oct 02, 2007 | 30.76 | 31.04 | 30.70 | 30.94 | 507,354 | +0.08(+0.25%) |
Oct 01, 2007 | 30.68 | 30.91 | 30.58 | 30.86 | 686,663 | +0.37(+1.22%) |
Sep 28, 2007 | 30.52 | 30.68 | 30.39 | 30.49 | 1,071,540 | +0.53(+1.75%) |
Sep 27, 2007 | 30.03 | 30.07 | 29.82 | 29.96 | 618,075 | +0.23(+0.77%) |
Sep 26, 2007 | 29.53 | 29.82 | 29.46 | 29.73 | 761,326 | +0.39(+1.32%) |
Sep 25, 2007 | 29.53 | 29.56 | 29.23 | 29.35 | 714,098 | -0.06(-0.19%) |
Sep 24, 2007 | 29.80 | 29.94 | 29.37 | 29.40 | 503,827 | -0.50(-1.66%) |
Sep 21, 2007 | 29.87 | 30.11 | 29.80 | 29.90 | 326,086 | +0.21(+0.70%) |
Sep 20, 2007 | 30.06 | 30.13 | 29.57 | 29.69 | 457,775 | -0.31(-1.04%) |
Sep 19, 2007 | 30.00 | 30.25 | 29.95 | 30.00 | 704,692 | +0.07(+0.24%) |
Sep 18, 2007 | 29.28 | 30.02 | 29.09 | 29.93 | 889,096 | +0.53(+1.79%) |
Sep 17, 2007 | 29.33 | 29.56 | 29.20 | 29.40 | 475,216 | -0.23(-0.77%) |
Sep 14, 2007 | 29.37 | 29.84 | 29.24 | 29.63 | 535,378 | -0.06(-0.21%) |
Sep 13, 2007 | 29.53 | 30.03 | 29.34 | 29.69 | 1,243,009 | +0.04(+0.12%) |
Sep 12, 2007 | 28.76 | 29.77 | 28.76 | 29.66 | 1,613,384 | +0.79(+2.72%) |
Sep 11, 2007 | 28.89 | 28.97 | 28.56 | 28.87 | 558,110 | +0.23(+0.80%) |
Sep 10, 2007 | 28.98 | 29.08 | 28.51 | 28.64 | 606,317 | -0.09(-0.32%) |
Sep 07, 2007 | 28.86 | 29.12 | 28.38 | 28.73 | 1,083,102 | -0.60(-2.04%) |
Sep 06, 2007 | 29.38 | 29.62 | 29.16 | 29.33 | 535,182 | -0.08(-0.28%) |
Sep 05, 2007 | 29.23 | 29.55 | 29.05 | 29.41 | 788,761 | -0.26(-0.88%) |
Sep 04, 2007 | 29.12 | 29.70 | 29.02 | 29.67 | 914,375 | +0.40(+1.36%) |
Aug 31, 2007 | 29.63 | 29.74 | 29.26 | 29.28 | 655,309 | +0.13(+0.44%) |
Aug 30, 2007 | 29.01 | 29.39 | 28.95 | 29.15 | 611,608 | -0.05(-0.16%) |
Aug 29, 2007 | 28.96 | 29.23 | 28.83 | 29.19 | 953,176 | +0.51(+1.76%) |
Aug 28, 2007 | 28.88 | 29.02 | 28.54 | 28.69 | 960,035 | -0.17(-0.58%) |
Aug 27, 2007 | 28.97 | 29.17 | 28.85 | 28.86 | 610,236 | -0.03(-0.09%) |
Aug 24, 2007 | 28.60 | 29.00 | 28.39 | 28.88 | 659,620 | +0.62(+2.18%) |
Aug 23, 2007 | 28.47 | 28.58 | 28.08 | 28.27 | 662,559 | -0.11(-0.40%) |
Aug 22, 2007 | 28.54 | 28.61 | 28.08 | 28.38 | 559,481 | +0.20(+0.72%) |
Aug 21, 2007 | 27.59 | 28.53 | 27.59 | 28.17 | 577,902 | +0.23(+0.84%) |
Aug 20, 2007 | 27.93 | 28.09 | 27.61 | 27.94 | 598,870 | +0.25(+0.88%) |
Aug 17, 2007 | 27.91 | 27.98 | 27.34 | 27.69 | 826,582 | +0.65(+2.40%) |
Aug 16, 2007 | 27.15 | 27.36 | 26.19 | 27.05 | 1,320,416 | -0.27(-0.99%) |
Aug 15, 2007 | 27.56 | 28.13 | 27.21 | 27.32 | 699,597 | -0.44(-1.60%) |
Aug 14, 2007 | 28.22 | 28.37 | 27.76 | 27.76 | 676,669 | -0.64(-2.25%) |
Aug 13, 2007 | 27.91 | 28.53 | 27.86 | 28.40 | 1,346,675 | +0.87(+3.17%) |
Aug 10, 2007 | 27.82 | 27.82 | 26.98 | 27.53 | 1,267,113 | +0.17(+0.62%) |
Aug 09, 2007 | 28.12 | 28.49 | 27.25 | 27.36 | 1,668,255 | -1.22(-4.28%) |
Aug 08, 2007 | 28.90 | 28.99 | 28.29 | 28.58 | 1,362,353 | +0.10(+0.34%) |
Aug 07, 2007 | 28.01 | 28.88 | 27.96 | 28.48 | 1,439,563 | +0.02(+0.05%) |
Aug 06, 2007 | 28.48 | 28.55 | 28.06 | 28.47 | 1,086,041 | +0.37(+1.31%) |
Aug 03, 2007 | 28.22 | 28.57 | 28.05 | 28.10 | 933,580 | -0.46(-1.63%) |
Aug 02, 2007 | 28.78 | 28.85 | 28.34 | 28.57 | 1,169,522 | -0.02(-0.05%) |