Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 40.93 | 41.82 | 40.15 | 41.00 | 212,999 | +0.39(+0.97%) |
Oct 30, 2007 | 40.68 | 41.11 | 40.03 | 40.61 | 202,496 | +0.03(+0.06%) |
Oct 29, 2007 | 40.54 | 41.12 | 40.35 | 40.58 | 260,418 | +0.17(+0.42%) |
Oct 26, 2007 | 40.11 | 41.06 | 39.82 | 40.41 | 244,663 | +0.78(+1.98%) |
Oct 25, 2007 | 39.85 | 40.11 | 39.24 | 39.63 | 423,064 | -0.10(-0.26%) |
Oct 24, 2007 | 40.11 | 40.94 | 39.10 | 39.73 | 316,487 | -0.52(-1.30%) |
Oct 23, 2007 | 39.49 | 40.50 | 38.71 | 40.26 | 875,322 | -0.87(-2.12%) |
Oct 22, 2007 | 40.14 | 41.36 | 39.95 | 41.13 | 140,712 | +0.99(+2.47%) |
Oct 19, 2007 | 40.44 | 40.98 | 39.62 | 40.14 | 411,325 | -0.37(-0.91%) |
Oct 18, 2007 | 40.30 | 40.93 | 40.22 | 40.51 | 217,015 | +0.09(+0.22%) |
Oct 17, 2007 | 40.79 | 40.79 | 40.04 | 40.42 | 256,402 | +0.05(+0.13%) |
Oct 16, 2007 | 40.33 | 40.58 | 39.82 | 40.37 | 196,472 | +0.01(+0.03%) |
Oct 15, 2007 | 41.27 | 41.38 | 40.17 | 40.35 | 319,576 | -0.76(-1.84%) |
Oct 12, 2007 | 41.63 | 42.03 | 40.81 | 41.11 | 310,618 | -0.87(-2.08%) |
Oct 11, 2007 | 43.12 | 43.18 | 41.78 | 41.99 | 277,254 | -0.95(-2.22%) |
Oct 10, 2007 | 42.79 | 43.23 | 42.43 | 42.94 | 204,195 | -0.10(-0.23%) |
Oct 09, 2007 | 42.00 | 43.67 | 41.96 | 43.03 | 227,364 | +1.23(+2.94%) |
Oct 08, 2007 | 42.73 | 42.73 | 41.80 | 41.80 | 161,101 | -0.91(-2.14%) |
Oct 05, 2007 | 42.19 | 43.05 | 42.10 | 42.72 | 213,308 | +0.92(+2.20%) |
Oct 04, 2007 | 41.37 | 42.61 | 41.22 | 41.80 | 258,101 | +0.43(+1.03%) |
Oct 03, 2007 | 41.08 | 41.58 | 40.82 | 41.37 | 189,676 | +0.05(+0.11%) |
Oct 02, 2007 | 41.43 | 41.64 | 40.82 | 41.32 | 261,191 | -0.25(-0.59%) |
Oct 01, 2007 | 40.90 | 41.60 | 40.59 | 41.57 | 237,558 | +0.57(+1.39%) |
Sep 28, 2007 | 41.32 | 41.42 | 40.74 | 41.00 | 122,486 | -0.49(-1.17%) |
Sep 27, 2007 | 41.86 | 41.94 | 41.24 | 41.49 | 120,478 | -0.27(-0.65%) |
Sep 26, 2007 | 42.05 | 42.19 | 40.86 | 41.76 | 350,777 | -0.10(-0.23%) |
Sep 25, 2007 | 42.11 | 42.46 | 40.87 | 41.86 | 280,035 | -0.59(-1.39%) |
Sep 24, 2007 | 43.78 | 43.93 | 41.98 | 42.44 | 416,577 | -1.31(-2.99%) |
Sep 21, 2007 | 44.67 | 45.29 | 43.64 | 43.75 | 398,042 | -0.53(-1.20%) |
Sep 20, 2007 | 43.97 | 44.72 | 43.59 | 44.28 | 207,748 | +0.32(+0.72%) |
Sep 19, 2007 | 43.54 | 44.57 | 43.46 | 43.97 | 303,204 | +0.59(+1.36%) |
Sep 18, 2007 | 42.16 | 43.67 | 41.76 | 43.38 | 344,135 | +1.36(+3.24%) |
Sep 17, 2007 | 42.15 | 42.39 | 41.85 | 42.02 | 238,176 | -0.17(-0.40%) |
Sep 14, 2007 | 42.04 | 42.37 | 41.92 | 42.19 | 178,400 | -0.36(-0.84%) |
Sep 13, 2007 | 42.14 | 43.17 | 41.74 | 42.54 | 292,391 | +0.52(+1.25%) |
Sep 12, 2007 | 42.11 | 42.72 | 41.64 | 42.02 | 269,995 | -0.16(-0.38%) |
Sep 11, 2007 | 40.23 | 42.39 | 40.23 | 42.18 | 529,950 | +2.10(+5.23%) |
Sep 10, 2007 | 39.69 | 40.08 | 38.94 | 40.08 | 391,863 | +0.62(+1.58%) |
Sep 07, 2007 | 40.59 | 40.63 | 39.27 | 39.46 | 297,025 | -1.62(-3.94%) |
Sep 06, 2007 | 40.40 | 41.36 | 40.40 | 41.08 | 125,730 | +0.73(+1.81%) |
Sep 05, 2007 | 41.06 | 41.21 | 40.31 | 40.35 | 190,294 | -1.01(-2.44%) |
Sep 04, 2007 | 40.69 | 41.55 | 40.33 | 41.36 | 162,954 | +0.65(+1.61%) |
Aug 31, 2007 | 40.63 | 41.08 | 40.18 | 40.70 | 132,835 | +0.46(+1.14%) |
Aug 30, 2007 | 40.26 | 40.80 | 39.98 | 40.24 | 222,112 | -0.49(-1.21%) |
Aug 29, 2007 | 40.70 | 40.88 | 40.42 | 40.74 | 255,012 | +0.11(+0.27%) |
Aug 28, 2007 | 41.62 | 41.62 | 40.61 | 40.63 | 176,701 | -1.20(-2.88%) |
Aug 27, 2007 | 42.01 | 42.29 | 41.43 | 41.83 | 198,634 | -0.23(-0.55%) |
Aug 24, 2007 | 41.05 | 42.44 | 41.05 | 42.06 | 274,938 | +0.95(+2.31%) |
Aug 23, 2007 | 41.90 | 41.99 | 40.83 | 41.11 | 281,579 | -0.58(-1.38%) |
Aug 22, 2007 | 41.11 | 41.87 | 40.89 | 41.69 | 257,638 | +1.00(+2.45%) |
Aug 21, 2007 | 42.07 | 41.89 | 40.53 | 40.69 | 507,708 | -1.38(-3.28%) |
Aug 20, 2007 | 41.01 | 42.13 | 40.92 | 42.07 | 351,395 | +1.25(+3.06%) |
Aug 17, 2007 | 41.82 | 43.11 | 40.78 | 40.82 | 563,931 | -1.00(-2.40%) |
Aug 16, 2007 | 41.24 | 42.32 | 39.52 | 41.82 | 956,413 | +0.24(+0.58%) |
Aug 15, 2007 | 41.65 | 42.45 | 41.40 | 41.58 | 551,420 | -0.32(-0.76%) |
Aug 14, 2007 | 41.69 | 42.37 | 41.38 | 41.90 | 461,370 | +0.28(+0.68%) |
Aug 13, 2007 | 42.09 | 42.76 | 41.59 | 41.62 | 474,963 | -0.47(-1.12%) |
Aug 10, 2007 | 42.57 | 43.16 | 41.78 | 42.09 | 894,011 | -0.48(-1.13%) |
Aug 09, 2007 | 43.31 | 46.42 | 42.44 | 42.57 | 1,575,041 | -1.08(-2.48%) |
Aug 08, 2007 | 42.87 | 44.57 | 42.87 | 43.65 | 998,272 | +0.96(+2.24%) |
Aug 07, 2007 | 41.33 | 42.92 | 41.31 | 42.69 | 491,953 | +1.18(+2.85%) |
Aug 06, 2007 | 41.05 | 41.79 | 39.75 | 41.51 | 697,848 | +0.55(+1.34%) |
Aug 03, 2007 | 41.20 | 42.37 | 40.44 | 40.96 | 474,036 | -1.42(-3.35%) |
Aug 02, 2007 | 42.02 | 42.40 | 41.57 | 42.37 | 355,565 | +0.52(+1.24%) |