Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 32.74 | 32.74 | 32.21 | 32.42 | 1,286,469 | -0.30(-0.93%) |
Oct 30, 2007 | 32.57 | 33.00 | 32.47 | 32.73 | 733,065 | -0.03(-0.09%) |
Oct 29, 2007 | 32.94 | 33.07 | 32.62 | 32.76 | 853,878 | +0.03(+0.08%) |
Oct 26, 2007 | 33.02 | 33.13 | 32.46 | 32.73 | 895,189 | -0.28(-0.84%) |
Oct 25, 2007 | 32.73 | 33.24 | 32.65 | 33.01 | 761,904 | +0.20(+0.61%) |
Oct 24, 2007 | 32.19 | 32.90 | 31.98 | 32.81 | 1,085,373 | +0.58(+1.80%) |
Oct 23, 2007 | 32.22 | 32.33 | 31.75 | 32.23 | 537,815 | +0.37(+1.16%) |
Oct 22, 2007 | 32.31 | 32.34 | 31.42 | 31.86 | 1,248,471 | -1.21(-3.66%) |
Oct 19, 2007 | 33.25 | 33.40 | 33.02 | 33.07 | 984,045 | -0.11(-0.32%) |
Oct 18, 2007 | 32.91 | 33.24 | 32.90 | 33.18 | 534,502 | +0.33(+1.00%) |
Oct 17, 2007 | 33.13 | 33.28 | 32.51 | 32.85 | 1,552,648 | +0.45(+1.38%) |
Oct 16, 2007 | 32.72 | 32.80 | 32.26 | 32.40 | 649,080 | -0.21(-0.65%) |
Oct 15, 2007 | 33.19 | 33.25 | 32.45 | 32.61 | 762,684 | -0.23(-0.70%) |
Oct 12, 2007 | 32.83 | 32.84 | 32.55 | 32.84 | 1,134,673 | +0.70(+2.19%) |
Oct 11, 2007 | 32.18 | 32.35 | 31.81 | 32.14 | 900,450 | +0.20(+0.63%) |
Oct 10, 2007 | 31.69 | 31.97 | 31.61 | 31.94 | 716,697 | +0.27(+0.84%) |
Oct 09, 2007 | 31.47 | 31.68 | 31.41 | 31.67 | 644,793 | +0.57(+1.85%) |
Oct 08, 2007 | 31.21 | 31.24 | 30.97 | 31.10 | 347,826 | -0.30(-0.95%) |
Oct 05, 2007 | 31.44 | 31.62 | 31.04 | 31.40 | 1,201,899 | +0.82(+2.67%) |
Oct 04, 2007 | 30.78 | 30.98 | 30.48 | 30.58 | 425,380 | -0.02(-0.07%) |
Oct 03, 2007 | 31.08 | 31.08 | 30.41 | 30.60 | 642,260 | -0.51(-1.65%) |
Oct 02, 2007 | 30.93 | 31.22 | 30.87 | 31.11 | 504,493 | +0.08(+0.25%) |
Oct 01, 2007 | 30.85 | 31.08 | 30.75 | 31.04 | 682,791 | +0.37(+1.22%) |
Sep 28, 2007 | 30.69 | 30.86 | 30.56 | 30.66 | 1,065,497 | +0.53(+1.75%) |
Sep 27, 2007 | 30.20 | 30.24 | 29.99 | 30.13 | 614,590 | +0.23(+0.77%) |
Sep 26, 2007 | 29.70 | 29.99 | 29.63 | 29.90 | 757,033 | +0.39(+1.32%) |
Sep 25, 2007 | 29.69 | 29.73 | 29.40 | 29.51 | 710,071 | -0.06(-0.19%) |
Sep 24, 2007 | 29.96 | 30.11 | 29.54 | 29.57 | 500,986 | -0.50(-1.66%) |
Sep 21, 2007 | 30.04 | 30.28 | 29.96 | 30.07 | 324,247 | +0.21(+0.70%) |
Sep 20, 2007 | 30.23 | 30.30 | 29.74 | 29.86 | 455,194 | -0.31(-1.04%) |
Sep 19, 2007 | 30.17 | 30.42 | 30.12 | 30.17 | 700,718 | +0.07(+0.24%) |
Sep 18, 2007 | 29.45 | 30.19 | 29.25 | 30.10 | 884,082 | +0.53(+1.79%) |
Sep 17, 2007 | 29.49 | 29.72 | 29.37 | 29.57 | 472,536 | -0.23(-0.77%) |
Sep 14, 2007 | 29.53 | 30.01 | 29.41 | 29.80 | 532,359 | -0.06(-0.21%) |
Sep 13, 2007 | 29.69 | 30.20 | 29.51 | 29.86 | 1,236,000 | +0.04(+0.12%) |
Sep 12, 2007 | 28.92 | 29.93 | 28.92 | 29.83 | 1,604,286 | +0.79(+2.72%) |
Sep 11, 2007 | 29.06 | 29.13 | 28.72 | 29.04 | 554,962 | +0.23(+0.80%) |
Sep 10, 2007 | 29.15 | 29.25 | 28.67 | 28.81 | 602,898 | -0.09(-0.32%) |
Sep 07, 2007 | 29.02 | 29.29 | 28.54 | 28.90 | 1,076,994 | -0.60(-2.04%) |
Sep 06, 2007 | 29.54 | 29.79 | 29.33 | 29.50 | 532,164 | -0.08(-0.28%) |
Sep 05, 2007 | 29.40 | 29.72 | 29.21 | 29.58 | 784,313 | -0.26(-0.88%) |
Sep 04, 2007 | 29.29 | 29.87 | 29.18 | 29.84 | 909,219 | +0.40(+1.36%) |
Aug 31, 2007 | 29.80 | 29.91 | 29.43 | 29.44 | 651,613 | +0.13(+0.44%) |
Aug 30, 2007 | 29.17 | 29.55 | 29.12 | 29.31 | 608,159 | -0.05(-0.16%) |
Aug 29, 2007 | 29.13 | 29.40 | 29.00 | 29.36 | 947,801 | +0.51(+1.76%) |
Aug 28, 2007 | 29.04 | 29.18 | 28.70 | 28.85 | 954,621 | -0.17(-0.58%) |
Aug 27, 2007 | 29.13 | 29.34 | 29.01 | 29.02 | 606,795 | -0.03(-0.09%) |
Aug 24, 2007 | 28.76 | 29.16 | 28.55 | 29.05 | 655,900 | +0.62(+2.18%) |
Aug 23, 2007 | 28.64 | 28.74 | 28.24 | 28.43 | 658,823 | -0.11(-0.40%) |
Aug 22, 2007 | 28.70 | 28.77 | 28.24 | 28.54 | 556,326 | +0.21(+0.72%) |
Aug 21, 2007 | 27.75 | 28.69 | 27.75 | 28.33 | 574,643 | +0.24(+0.84%) |
Aug 20, 2007 | 28.09 | 28.25 | 27.77 | 28.10 | 595,493 | +0.25(+0.88%) |
Aug 17, 2007 | 28.07 | 28.14 | 27.49 | 27.85 | 821,921 | +0.65(+2.40%) |
Aug 16, 2007 | 27.30 | 27.52 | 26.34 | 27.20 | 1,312,970 | -0.27(-0.99%) |
Aug 15, 2007 | 27.72 | 28.29 | 27.36 | 27.47 | 695,652 | -0.45(-1.60%) |
Aug 14, 2007 | 28.38 | 28.53 | 27.92 | 27.92 | 672,853 | -0.64(-2.25%) |
Aug 13, 2007 | 28.07 | 28.69 | 28.02 | 28.56 | 1,339,081 | +0.88(+3.17%) |
Aug 10, 2007 | 27.97 | 27.97 | 27.14 | 27.68 | 1,259,968 | +0.17(+0.62%) |
Aug 09, 2007 | 28.28 | 28.66 | 27.41 | 27.51 | 1,658,847 | -1.23(-4.28%) |
Aug 08, 2007 | 29.06 | 29.15 | 28.45 | 28.74 | 1,354,670 | +0.10(+0.34%) |
Aug 07, 2007 | 28.17 | 29.04 | 28.12 | 28.65 | 1,431,445 | +0.02(+0.05%) |
Aug 06, 2007 | 28.64 | 28.71 | 28.21 | 28.63 | 1,079,917 | +0.37(+1.31%) |
Aug 03, 2007 | 28.38 | 28.73 | 28.20 | 28.26 | 928,315 | -0.47(-1.63%) |
Aug 02, 2007 | 28.94 | 29.02 | 28.50 | 28.73 | 1,162,927 | -0.02(-0.05%) |