Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 42.97 | 43.42 | 41.97 | 43.29 | 125,262 | +0.61(+1.44%) |
Oct 30, 2007 | 42.96 | 43.29 | 42.60 | 42.67 | 440,839 | -0.69(-1.60%) |
Oct 29, 2007 | 42.30 | 43.37 | 41.81 | 43.37 | 399,690 | +2.96(+7.33%) |
Oct 26, 2007 | 39.74 | 40.60 | 39.54 | 40.40 | 259,904 | +1.67(+4.31%) |
Oct 25, 2007 | 39.07 | 39.66 | 38.50 | 38.74 | 153,098 | +0.32(+0.84%) |
Oct 24, 2007 | 38.60 | 38.83 | 37.91 | 38.41 | 236,304 | -1.04(-2.65%) |
Oct 23, 2007 | 39.43 | 39.53 | 38.97 | 39.46 | 186,078 | -0.19(-0.48%) |
Oct 22, 2007 | 39.43 | 40.01 | 36.36 | 39.65 | 136,760 | -0.15(-0.37%) |
Oct 19, 2007 | 41.51 | 41.52 | 39.79 | 39.79 | 205,442 | -2.82(-6.62%) |
Oct 18, 2007 | 41.35 | 42.63 | 40.90 | 42.62 | 218,755 | -0.13(-0.30%) |
Oct 17, 2007 | 43.21 | 43.62 | 41.63 | 42.74 | 185,473 | +0.60(+1.44%) |
Oct 16, 2007 | 42.97 | 43.19 | 42.12 | 42.14 | 206,350 | -2.21(-4.98%) |
Oct 15, 2007 | 45.29 | 45.57 | 43.96 | 44.35 | 217,242 | -1.46(-3.18%) |
Oct 12, 2007 | 45.35 | 45.93 | 44.95 | 45.80 | 130,103 | +0.28(+0.61%) |
Oct 11, 2007 | 46.67 | 47.43 | 45.44 | 45.53 | 131,011 | -1.00(-2.16%) |
Oct 10, 2007 | 46.27 | 46.88 | 45.62 | 46.53 | 103,175 | +0.79(+1.73%) |
Oct 09, 2007 | 45.94 | 45.94 | 45.34 | 45.74 | 114,975 | +0.24(+0.53%) |
Oct 08, 2007 | 45.61 | 48.32 | 45.16 | 45.50 | 162,780 | -1.90(-4.02%) |
Oct 05, 2007 | 47.65 | 47.82 | 46.85 | 47.40 | 190,616 | +0.44(+0.93%) |
Oct 04, 2007 | 45.73 | 47.29 | 45.47 | 46.97 | 192,432 | +2.27(+5.07%) |
Oct 03, 2007 | 46.27 | 46.27 | 44.61 | 44.70 | 205,140 | -2.02(-4.32%) |
Oct 02, 2007 | 46.52 | 47.10 | 45.94 | 46.72 | 187,893 | +1.85(+4.13%) |
Oct 01, 2007 | 43.68 | 45.11 | 43.05 | 44.87 | 277,151 | +2.46(+5.81%) |
Sep 28, 2007 | 43.35 | 43.35 | 41.70 | 42.40 | 175,186 | -1.12(-2.57%) |
Sep 27, 2007 | 43.31 | 43.52 | 42.23 | 43.52 | 222,083 | +0.92(+2.16%) |
Sep 26, 2007 | 41.97 | 42.80 | 41.92 | 42.60 | 129,801 | +0.89(+2.14%) |
Sep 25, 2007 | 41.89 | 41.89 | 41.40 | 41.71 | 66,262 | -0.10(-0.24%) |
Sep 24, 2007 | 41.90 | 42.05 | 41.39 | 41.81 | 75,339 | +0.23(+0.56%) |
Sep 21, 2007 | 42.03 | 42.03 | 41.18 | 41.57 | 109,529 | +0.18(+0.43%) |
Sep 20, 2007 | 40.98 | 42.14 | 40.98 | 41.40 | 83,508 | -0.07(-0.16%) |
Sep 19, 2007 | 41.05 | 42.66 | 41.01 | 41.46 | 189,709 | +0.25(+0.60%) |
Sep 18, 2007 | 38.75 | 41.21 | 38.75 | 41.21 | 254,458 | +2.52(+6.52%) |
Sep 17, 2007 | 38.97 | 38.99 | 38.41 | 38.69 | 82,903 | +0.12(+0.32%) |
Sep 14, 2007 | 38.17 | 38.63 | 37.96 | 38.57 | 116,488 | +0.24(+0.63%) |
Sep 13, 2007 | 38.67 | 38.89 | 37.90 | 38.33 | 115,277 | +0.49(+1.29%) |
Sep 12, 2007 | 37.26 | 38.26 | 37.25 | 37.84 | 160,965 | -1.00(-2.58%) |
Sep 11, 2007 | 38.59 | 39.25 | 38.04 | 38.84 | 540,989 | +0.37(+0.96%) |
Sep 10, 2007 | 38.51 | 38.87 | 37.97 | 38.47 | 164,898 | -0.02(-0.04%) |
Sep 07, 2007 | 39.41 | 39.53 | 38.49 | 38.49 | 180,027 | -1.89(-4.69%) |
Sep 06, 2007 | 40.32 | 40.88 | 39.73 | 40.38 | 98,031 | +1.08(+2.74%) |
Sep 05, 2007 | 39.97 | 39.97 | 39.30 | 39.30 | 142,206 | -1.66(-4.06%) |
Sep 04, 2007 | 39.99 | 40.97 | 39.83 | 40.97 | 325,561 | -0.02(-0.04%) |
Aug 31, 2007 | 40.60 | 41.28 | 40.27 | 40.98 | 165,201 | +1.04(+2.60%) |
Aug 30, 2007 | 40.32 | 41.04 | 39.90 | 39.94 | 123,447 | -1.93(-4.61%) |
Aug 29, 2007 | 40.09 | 42.28 | 40.01 | 41.88 | 135,549 | +3.08(+7.94%) |
Aug 28, 2007 | 40.82 | 40.82 | 38.32 | 38.79 | 193,037 | -2.07(-5.06%) |
Aug 27, 2007 | 41.23 | 41.61 | 40.73 | 40.86 | 150,678 | -0.46(-1.11%) |
Aug 24, 2007 | 39.84 | 41.38 | 39.84 | 41.32 | 144,626 | +0.84(+2.07%) |
Aug 23, 2007 | 40.56 | 40.92 | 39.99 | 40.48 | 186,683 | -0.06(-0.15%) |
Aug 22, 2007 | 39.31 | 40.54 | 39.31 | 40.54 | 200,299 | +2.11(+5.49%) |
Aug 21, 2007 | 38.92 | 38.92 | 38.23 | 38.43 | 101,662 | -0.04(-0.09%) |
Aug 20, 2007 | 38.61 | 38.93 | 38.09 | 38.47 | 166,109 | -1.35(-3.39%) |
Aug 17, 2007 | 39.33 | 39.83 | 38.19 | 39.82 | 283,807 | +2.44(+6.53%) |
Aug 16, 2007 | 37.84 | 37.84 | 35.71 | 37.38 | 210,586 | -0.53(-1.40%) |
Aug 15, 2007 | 40.24 | 40.24 | 37.73 | 37.91 | 229,950 | -1.78(-4.49%) |
Aug 14, 2007 | 40.41 | 40.62 | 39.69 | 39.69 | 309,525 | -1.12(-2.75%) |
Aug 13, 2007 | 41.39 | 42.14 | 40.75 | 40.82 | 184,868 | +0.53(+1.30%) |
Aug 10, 2007 | 40.73 | 40.95 | 39.33 | 40.29 | 195,155 | -0.44(-1.07%) |
Aug 09, 2007 | 42.32 | 42.49 | 40.65 | 40.73 | 253,248 | -3.16(-7.21%) |
Aug 08, 2007 | 43.53 | 44.12 | 43.07 | 43.89 | 263,535 | +0.69(+1.61%) |
Aug 07, 2007 | 42.83 | 43.59 | 42.25 | 43.20 | 114,672 | -0.19(-0.43%) |
Aug 06, 2007 | 42.71 | 43.62 | 41.78 | 43.38 | 137,062 | +1.33(+3.16%) |
Aug 03, 2007 | 42.57 | 43.40 | 41.84 | 42.05 | 115,277 | -1.34(-3.09%) |
Aug 02, 2007 | 44.21 | 46.60 | 42.99 | 43.40 | 120,118 | -0.49(-1.11%) |