Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 40.06 | 40.11 | 39.81 | 39.93 | 11,057 | -0.24(-0.60%) |
Oct 30, 2007 | 40.16 | 40.22 | 40.07 | 40.17 | 5,719 | -0.02(-0.05%) |
Oct 29, 2007 | 39.96 | 40.21 | 39.96 | 40.19 | 6,672 | +0.11(+0.29%) |
Oct 26, 2007 | 40.08 | 40.27 | 40.08 | 40.08 | 16,013 | -0.13(-0.31%) |
Oct 25, 2007 | 40.29 | 40.30 | 40.20 | 40.20 | 7,244 | -0.04(-0.09%) |
Oct 24, 2007 | 40.09 | 40.33 | 40.09 | 40.24 | 20,207 | +0.20(+0.50%) |
Oct 23, 2007 | 40.01 | 40.07 | 39.95 | 40.04 | 12,391 | +0.02(+0.05%) |
Oct 22, 2007 | 40.03 | 40.04 | 39.86 | 40.02 | 5,337 | -0.04(-0.10%) |
Oct 19, 2007 | 39.83 | 40.08 | 39.81 | 40.06 | 33,362 | +0.41(+1.05%) |
Oct 18, 2007 | 39.60 | 39.67 | 39.57 | 39.65 | 25,355 | +0.17(+0.43%) |
Oct 17, 2007 | 39.18 | 39.54 | 39.13 | 39.48 | 170,623 | +0.33(+0.84%) |
Oct 16, 2007 | 39.13 | 39.18 | 39.07 | 39.15 | 62,720 | +0.07(+0.19%) |
Oct 15, 2007 | 39.00 | 39.14 | 39.00 | 39.07 | 6,863 | +0.05(+0.13%) |
Oct 12, 2007 | 38.96 | 39.17 | 38.96 | 39.02 | 3,240 | -0.18(-0.47%) |
Oct 11, 2007 | 38.98 | 39.20 | 38.98 | 39.20 | 23,258 | +0.01(+0.01%) |
Oct 10, 2007 | 39.18 | 39.27 | 39.13 | 39.20 | 10,103 | +0.06(+0.16%) |
Oct 09, 2007 | 39.18 | 39.19 | 38.99 | 39.14 | 66,152 | -0.10(-0.25%) |
Oct 08, 2007 | 39.07 | 39.24 | 39.03 | 39.24 | 15,632 | +0.08(+0.20%) |
Oct 05, 2007 | 39.17 | 39.19 | 38.97 | 39.16 | 94,176 | -0.32(-0.81%) |
Oct 04, 2007 | 39.41 | 39.48 | 39.41 | 39.48 | 1,906 | +0.10(+0.25%) |
Oct 03, 2007 | 39.51 | 39.51 | 39.27 | 39.38 | 61,958 | -0.06(-0.16%) |
Oct 02, 2007 | 39.30 | 39.46 | 39.27 | 39.44 | 9,532 | +0.23(+0.58%) |
Oct 01, 2007 | 39.22 | 39.22 | 39.19 | 39.22 | 3,622 | +0.00(+0.00%) |
Sep 28, 2007 | 39.42 | 39.46 | 39.10 | 39.22 | 35,649 | -0.06(-0.16%) |
Sep 27, 2007 | 39.08 | 39.28 | 39.08 | 39.28 | 7,816 | +0.30(+0.77%) |
Sep 26, 2007 | 38.88 | 38.98 | 38.87 | 38.98 | 4,956 | -0.03(-0.07%) |
Sep 25, 2007 | 39.24 | 39.28 | 39.01 | 39.01 | 5,719 | -0.08(-0.21%) |
Sep 24, 2007 | 38.98 | 39.09 | 38.97 | 39.09 | 22,495 | +0.05(+0.13%) |
Sep 21, 2007 | 38.78 | 39.04 | 38.78 | 39.04 | 37,365 | +0.38(+0.98%) |
Sep 20, 2007 | 39.00 | 39.06 | 38.59 | 38.66 | 33,743 | -0.56(-1.43%) |
Sep 19, 2007 | 39.19 | 39.22 | 39.04 | 39.22 | 47,088 | -0.23(-0.59%) |
Sep 18, 2007 | 39.45 | 39.49 | 39.17 | 39.45 | 8,388 | -0.08(-0.20%) |
Sep 17, 2007 | 39.41 | 39.53 | 39.37 | 39.53 | 11,819 | +0.07(+0.17%) |
Sep 14, 2007 | 39.64 | 39.70 | 39.41 | 39.46 | 24,973 | +0.10(+0.25%) |
Sep 13, 2007 | 39.58 | 39.58 | 39.34 | 39.36 | 9,913 | -0.29(-0.74%) |
Sep 12, 2007 | 39.80 | 39.80 | 39.60 | 39.66 | 31,455 | -0.08(-0.21%) |
Sep 11, 2007 | 39.81 | 39.81 | 39.74 | 39.74 | 1,334 | -0.12(-0.29%) |
Sep 10, 2007 | 39.73 | 39.93 | 39.72 | 39.86 | 71,490 | +0.23(+0.58%) |
Sep 07, 2007 | 39.47 | 39.68 | 39.41 | 39.62 | 58,526 | +0.34(+0.87%) |
Sep 06, 2007 | 39.39 | 39.39 | 39.20 | 39.28 | 4,194 | -0.05(-0.12%) |
Sep 05, 2007 | 39.16 | 39.39 | 39.16 | 39.33 | 18,301 | +0.34(+0.86%) |
Sep 04, 2007 | 39.17 | 39.17 | 38.86 | 38.99 | 22,495 | -0.48(-1.21%) |
Aug 31, 2007 | 39.19 | 39.47 | 39.14 | 39.47 | 6,863 | +0.25(+0.64%) |
Aug 30, 2007 | 39.14 | 39.26 | 39.14 | 39.22 | 5,147 | +0.15(+0.39%) |
Aug 29, 2007 | 39.16 | 39.23 | 38.99 | 39.07 | 31,646 | -0.12(-0.31%) |
Aug 28, 2007 | 39.10 | 39.20 | 39.02 | 39.19 | 8,006 | +0.08(+0.21%) |
Aug 27, 2007 | 38.93 | 39.10 | 38.93 | 39.10 | 12,772 | +0.19(+0.50%) |
Aug 24, 2007 | 38.90 | 38.94 | 38.82 | 38.91 | 18,492 | +0.15(+0.38%) |
Aug 23, 2007 | 38.62 | 38.81 | 38.62 | 38.76 | 5,147 | +0.13(+0.33%) |
Aug 22, 2007 | 38.56 | 38.70 | 38.43 | 38.64 | 31,646 | -0.09(-0.24%) |
Aug 21, 2007 | 38.66 | 38.73 | 38.51 | 38.73 | 5,719 | +0.15(+0.40%) |
Aug 20, 2007 | 38.47 | 38.69 | 38.47 | 38.58 | 23,067 | +0.07(+0.17%) |
Aug 17, 2007 | 38.32 | 38.51 | 38.32 | 38.51 | 18,492 | +0.08(+0.20%) |
Aug 16, 2007 | 38.50 | 38.73 | 38.43 | 38.43 | 15,441 | +0.01(+0.01%) |
Aug 15, 2007 | 38.53 | 38.53 | 38.35 | 38.43 | 19,254 | -0.09(-0.23%) |
Aug 14, 2007 | 38.29 | 38.55 | 38.29 | 38.52 | 9,532 | +0.23(+0.60%) |
Aug 13, 2007 | 38.16 | 38.37 | 38.16 | 38.29 | 101,802 | -0.07(-0.18%) |
Aug 10, 2007 | 38.53 | 38.54 | 38.34 | 38.35 | 5,337 | +0.04(+0.10%) |
Aug 09, 2007 | 38.37 | 38.51 | 38.23 | 38.32 | 4,384 | -0.08(-0.20%) |
Aug 08, 2007 | 38.37 | 38.40 | 38.25 | 38.40 | 28,786 | -0.15(-0.39%) |
Aug 07, 2007 | 38.77 | 38.80 | 38.45 | 38.55 | 63,674 | -0.12(-0.31%) |
Aug 06, 2007 | 38.84 | 38.87 | 38.67 | 38.67 | 10,675 | -0.14(-0.36%) |
Aug 03, 2007 | 38.91 | 38.91 | 38.63 | 38.81 | 15,251 | +0.18(+0.46%) |
Aug 02, 2007 | 38.60 | 38.64 | 38.54 | 38.63 | 15,251 | +0.08(+0.20%) |
Aug 01, 2007 | 38.63 | 38.65 | 38.46 | 38.55 | 48,804 | -0.12(-0.30%) |
Jul 31, 2007 | 38.59 | 38.67 | 38.59 | 38.67 | 32,218 | +0.11(+0.29%) |
Jul 30, 2007 | 38.60 | 38.61 | 38.54 | 38.56 | 4,956 | +0.01(+0.01%) |
Jul 27, 2007 | 38.74 | 38.82 | 38.27 | 38.55 | 75,112 | -0.24(-0.61%) |
Jul 26, 2007 | 38.73 | 38.93 | 38.69 | 38.79 | 37,937 | +0.17(+0.43%) |
Jul 25, 2007 | 38.57 | 38.66 | 38.56 | 38.62 | 41,559 | +0.08(+0.21%) |
Jul 24, 2007 | 38.58 | 38.58 | 38.38 | 38.54 | 31,646 | +0.05(+0.14%) |
Jul 23, 2007 | 38.42 | 38.53 | 38.40 | 38.49 | 16,395 | -0.03(-0.08%) |
Jul 20, 2007 | 38.38 | 38.59 | 38.38 | 38.52 | 80,831 | +0.25(+0.66%) |
Jul 19, 2007 | 38.13 | 38.28 | 38.13 | 38.27 | 598,421 | -0.02(-0.04%) |
Jul 18, 2007 | 38.24 | 38.39 | 38.24 | 38.29 | 13,344 | +0.09(+0.25%) |
Jul 17, 2007 | 38.13 | 38.21 | 38.07 | 38.19 | 16,395 | -0.08(-0.22%) |
Jul 16, 2007 | 38.04 | 38.28 | 38.02 | 38.28 | 24,402 | +0.25(+0.66%) |
Jul 13, 2007 | 38.06 | 38.08 | 37.82 | 38.02 | 24,973 | +0.12(+0.30%) |
Jul 12, 2007 | 38.08 | 38.08 | 37.84 | 37.91 | 19,064 | -0.15(-0.39%) |
Jul 11, 2007 | 38.22 | 38.26 | 38.06 | 38.06 | 6,100 | -0.12(-0.30%) |
Jul 10, 2007 | 38.14 | 38.18 | 38.07 | 38.17 | 21,542 | +0.33(+0.86%) |
Jul 09, 2007 | 37.91 | 37.91 | 37.84 | 37.85 | 4,766 | +0.11(+0.29%) |
Jul 06, 2007 | 37.77 | 37.78 | 37.68 | 37.74 | 27,070 | -0.15(-0.39%) |
Jul 05, 2007 | 38.03 | 38.03 | 37.84 | 37.88 | 17,157 | -0.33(-0.85%) |
Jul 03, 2007 | 38.27 | 38.27 | 38.21 | 38.21 | 6,291 | -0.18(-0.48%) |
Jul 02, 2007 | 38.22 | 38.41 | 38.21 | 38.39 | 21,542 | +0.02(+0.05%) |
Jun 29, 2007 | 38.23 | 38.39 | 38.21 | 38.37 | 188,924 | +0.27(+0.72%) |
Jun 28, 2007 | 38.16 | 38.16 | 38.10 | 38.10 | 10,485 | +0.00(+0.00%) |
Jun 27, 2007 | 38.21 | 38.25 | 38.10 | 38.10 | 21,161 | +0.04(+0.10%) |
Jun 26, 2007 | 38.13 | 38.13 | 38.00 | 38.06 | 12,963 | -0.01(-0.03%) |
Jun 25, 2007 | 38.06 | 38.09 | 38.00 | 38.07 | 13,154 | +0.19(+0.50%) |
Jun 22, 2007 | 37.75 | 37.88 | 37.60 | 37.88 | 23,258 | +0.13(+0.33%) |
Jun 21, 2007 | 37.92 | 37.92 | 37.76 | 37.76 | 35,840 | -0.19(-0.50%) |
Jun 20, 2007 | 38.02 | 38.03 | 37.94 | 37.95 | 53,570 | -0.19(-0.50%) |
Jun 19, 2007 | 37.94 | 38.13 | 37.94 | 38.13 | 20,207 | +0.22(+0.59%) |
Jun 18, 2007 | 37.83 | 37.91 | 37.76 | 37.91 | 17,348 | -0.00(-0.01%) |
Jun 15, 2007 | 37.85 | 37.91 | 37.83 | 37.91 | 1,906 | +0.30(+0.79%) |
Jun 14, 2007 | 37.78 | 37.78 | 37.62 | 37.62 | 24,783 | -0.01(-0.03%) |
Jun 13, 2007 | 37.50 | 37.68 | 37.49 | 37.63 | 50,901 | +0.21(+0.56%) |
Jun 12, 2007 | 37.61 | 37.62 | 37.38 | 37.42 | 46,706 | -0.43(-1.12%) |
Jun 11, 2007 | 37.83 | 37.92 | 37.82 | 37.84 | 32,599 | -0.14(-0.37%) |
Jun 08, 2007 | 37.92 | 38.01 | 37.78 | 37.98 | 82,356 | -0.04(-0.11%) |
Jun 07, 2007 | 38.33 | 38.34 | 37.95 | 38.02 | 111,524 | -0.55(-1.41%) |
Jun 06, 2007 | 38.53 | 38.59 | 38.53 | 38.57 | 19,826 | -0.02(-0.04%) |
Jun 05, 2007 | 38.69 | 38.72 | 38.57 | 38.59 | 21,161 | -0.17(-0.43%) |
Jun 04, 2007 | 38.70 | 38.75 | 38.66 | 38.75 | 21,733 | +0.16(+0.41%) |
Jun 01, 2007 | 38.74 | 38.74 | 38.59 | 38.60 | 40,987 | -0.36(-0.92%) |
May 31, 2007 | 38.97 | 38.97 | 38.83 | 38.95 | 45,753 | -0.01(-0.03%) |
May 30, 2007 | 39.07 | 39.07 | 38.96 | 38.96 | 41,178 | +0.05(+0.12%) |
May 29, 2007 | 38.98 | 38.98 | 38.92 | 38.92 | 81,022 | +0.00(+0.00%) |
May 25, 2007 | 38.92 | 38.95 | 38.89 | 38.92 | 153,465 | -0.06(-0.16%) |
May 24, 2007 | 38.92 | 38.98 | 38.78 | 38.98 | 12,772 | +0.06(+0.15%) |
May 23, 2007 | 39.06 | 39.07 | 38.88 | 38.92 | 51,091 | -0.15(-0.38%) |
May 22, 2007 | 39.20 | 39.23 | 39.05 | 39.07 | 67,105 | -0.12(-0.29%) |
May 21, 2007 | 39.12 | 39.18 | 39.09 | 39.18 | 11,819 | +0.05(+0.12%) |
May 18, 2007 | 39.26 | 39.31 | 39.10 | 39.14 | 37,746 | -0.17(-0.44%) |
May 17, 2007 | 39.36 | 39.38 | 39.30 | 39.31 | 7,434 | -0.15(-0.39%) |
May 16, 2007 | 39.46 | 39.49 | 39.46 | 39.46 | 4,194 | -0.01(-0.01%) |
May 15, 2007 | 39.57 | 39.57 | 39.39 | 39.47 | 10,485 | -0.04(-0.11%) |
May 14, 2007 | 39.60 | 39.60 | 39.51 | 39.51 | 14,488 | -0.05(-0.13%) |
May 11, 2007 | 39.73 | 39.73 | 39.56 | 39.56 | 10,866 | -0.08(-0.21%) |
May 10, 2007 | 39.65 | 39.69 | 39.61 | 39.65 | 75,875 | +0.02(+0.05%) |
May 09, 2007 | 39.71 | 39.73 | 39.60 | 39.62 | 11,247 | -0.14(-0.36%) |
May 08, 2007 | 39.78 | 39.82 | 39.76 | 39.77 | 8,769 | -0.01(-0.03%) |
May 07, 2007 | 39.76 | 39.80 | 39.74 | 39.78 | 29,358 | +0.06(+0.15%) |
May 04, 2007 | 39.62 | 39.73 | 39.62 | 39.72 | 21,351 | +0.17(+0.44%) |
May 03, 2007 | 39.62 | 39.65 | 39.51 | 39.55 | 20,589 | -0.15(-0.37%) |
May 02, 2007 | 39.64 | 39.70 | 39.64 | 39.69 | 14,869 | +0.04(+0.09%) |
May 01, 2007 | 39.73 | 39.80 | 39.46 | 39.66 | 54,713 | -0.17(-0.42%) |
Apr 30, 2007 | 39.63 | 39.82 | 39.63 | 39.82 | 24,783 | +0.31(+0.78%) |
Apr 27, 2007 | 39.59 | 39.60 | 39.50 | 39.51 | 15,251 | -0.06(-0.15%) |
Apr 26, 2007 | 39.69 | 39.69 | 39.55 | 39.57 | 70,727 | -0.20(-0.50%) |
Apr 25, 2007 | 39.79 | 39.82 | 39.72 | 39.77 | 65,389 | -0.08(-0.20%) |
Apr 24, 2007 | 39.77 | 39.86 | 39.77 | 39.85 | 48,232 | +0.13(+0.33%) |
Apr 23, 2007 | 39.61 | 39.73 | 39.61 | 39.72 | 7,244 | +0.08(+0.21%) |
Apr 20, 2007 | 39.71 | 39.71 | 39.59 | 39.63 | 12,963 | -0.03(-0.07%) |
Apr 19, 2007 | 39.74 | 39.74 | 39.63 | 39.66 | 22,495 | -0.02(-0.05%) |
Apr 18, 2007 | 39.66 | 39.74 | 39.66 | 39.68 | 22,876 | +0.13(+0.32%) |
Apr 17, 2007 | 39.53 | 39.57 | 39.50 | 39.56 | 34,124 | +0.20(+0.51%) |
Apr 16, 2007 | 39.36 | 39.36 | 39.36 | 39.36 | 571 | +0.13(+0.33%) |
Apr 13, 2007 | 39.29 | 39.29 | 39.20 | 39.23 | 31,265 | -0.08(-0.20%) |
Apr 12, 2007 | 39.30 | 39.30 | 39.26 | 39.30 | 3,622 | +0.05(+0.12%) |
Apr 11, 2007 | 39.26 | 39.31 | 39.24 | 39.26 | 49,375 | -0.06(-0.15%) |