Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 38.43 | 38.74 | 37.91 | 38.48 | 131,799 | +0.14(+0.36%) |
Oct 30, 2007 | 37.66 | 38.58 | 37.66 | 38.34 | 138,436 | +0.02(+0.04%) |
Oct 29, 2007 | 38.39 | 38.39 | 37.53 | 38.32 | 84,878 | -0.07(-0.18%) |
Oct 26, 2007 | 38.14 | 38.63 | 37.72 | 38.39 | 88,138 | +0.46(+1.20%) |
Oct 25, 2007 | 38.34 | 38.34 | 37.41 | 37.94 | 89,186 | -0.34(-0.90%) |
Oct 24, 2007 | 38.45 | 38.61 | 37.18 | 38.28 | 185,474 | -0.33(-0.85%) |
Oct 23, 2007 | 38.05 | 38.68 | 37.84 | 38.61 | 398,194 | +0.99(+2.63%) |
Oct 22, 2007 | 35.90 | 38.02 | 35.26 | 37.62 | 436,150 | +1.24(+3.40%) |
Oct 19, 2007 | 37.46 | 37.46 | 36.00 | 36.38 | 155,202 | -1.18(-3.13%) |
Oct 18, 2007 | 36.59 | 37.65 | 35.85 | 37.56 | 230,184 | +0.97(+2.65%) |
Oct 17, 2007 | 36.55 | 36.76 | 35.99 | 36.59 | 153,688 | +0.41(+1.14%) |
Oct 16, 2007 | 36.46 | 36.60 | 35.88 | 36.18 | 235,074 | -0.31(-0.85%) |
Oct 15, 2007 | 36.97 | 37.33 | 35.88 | 36.49 | 208,295 | -0.49(-1.32%) |
Oct 12, 2007 | 36.18 | 37.51 | 36.10 | 36.97 | 216,678 | +1.18(+3.29%) |
Oct 11, 2007 | 36.75 | 37.50 | 34.88 | 35.80 | 242,176 | -0.83(-2.27%) |
Oct 10, 2007 | 34.48 | 36.73 | 33.62 | 36.63 | 321,349 | +1.98(+5.73%) |
Oct 09, 2007 | 33.52 | 34.77 | 33.18 | 34.65 | 190,131 | +1.15(+3.44%) |
Oct 08, 2007 | 33.27 | 33.91 | 33.17 | 33.50 | 97,802 | -0.07(-0.20%) |
Oct 05, 2007 | 34.23 | 34.27 | 33.48 | 33.56 | 279,550 | +0.00(+0.00%) |
Oct 04, 2007 | 31.28 | 33.56 | 31.09 | 33.56 | 393,071 | +1.17(+3.61%) |
Oct 03, 2007 | 32.72 | 32.87 | 32.29 | 32.40 | 106,534 | -0.60(-1.82%) |
Oct 02, 2007 | 33.17 | 33.38 | 32.76 | 33.00 | 123,999 | -0.19(-0.57%) |
Oct 01, 2007 | 33.16 | 33.62 | 32.66 | 33.19 | 317,274 | +0.03(+0.08%) |
Sep 28, 2007 | 33.91 | 33.91 | 33.10 | 33.16 | 196,884 | -0.75(-2.20%) |
Sep 27, 2007 | 34.25 | 34.25 | 33.69 | 33.91 | 194,556 | -0.12(-0.35%) |
Sep 26, 2007 | 34.05 | 34.11 | 33.32 | 34.03 | 189,666 | +0.16(+0.48%) |
Sep 25, 2007 | 33.28 | 33.93 | 32.90 | 33.87 | 211,787 | +0.32(+0.95%) |
Sep 24, 2007 | 33.49 | 34.03 | 32.94 | 33.55 | 252,305 | +0.28(+0.85%) |
Sep 21, 2007 | 32.53 | 33.26 | 31.68 | 33.26 | 228,088 | +0.75(+2.30%) |
Sep 20, 2007 | 32.60 | 33.02 | 31.98 | 32.52 | 167,427 | +0.02(+0.05%) |
Sep 19, 2007 | 32.49 | 33.02 | 32.15 | 32.50 | 208,877 | +0.29(+0.91%) |
Sep 18, 2007 | 30.98 | 32.36 | 30.92 | 32.21 | 335,554 | +1.37(+4.46%) |
Sep 17, 2007 | 29.88 | 30.89 | 29.55 | 30.83 | 188,152 | +0.91(+3.04%) |
Sep 14, 2007 | 30.06 | 30.10 | 29.56 | 29.92 | 156,716 | -0.56(-1.83%) |
Sep 13, 2007 | 29.64 | 30.79 | 29.49 | 30.48 | 180,700 | +0.88(+2.96%) |
Sep 12, 2007 | 29.72 | 29.79 | 28.82 | 29.61 | 159,044 | -0.22(-0.75%) |
Sep 11, 2007 | 29.77 | 30.06 | 29.49 | 29.83 | 190,015 | +0.15(+0.52%) |
Sep 10, 2007 | 29.49 | 30.04 | 29.49 | 29.67 | 250,326 | +0.21(+0.73%) |
Sep 07, 2007 | 30.15 | 30.23 | 28.64 | 29.46 | 384,222 | -1.55(-4.99%) |
Sep 06, 2007 | 31.11 | 31.87 | 30.92 | 31.01 | 167,427 | +0.00(+0.00%) |
Sep 05, 2007 | 30.66 | 31.24 | 30.33 | 31.01 | 240,313 | +0.26(+0.84%) |
Sep 04, 2007 | 30.79 | 30.79 | 29.64 | 30.75 | 466,306 | -0.80(-2.53%) |
Aug 31, 2007 | 31.31 | 32.18 | 31.01 | 31.55 | 176,858 | +0.59(+1.91%) |
Aug 30, 2007 | 31.86 | 31.95 | 30.69 | 30.95 | 186,988 | -0.65(-2.07%) |
Aug 29, 2007 | 30.93 | 31.78 | 30.70 | 31.61 | 286,303 | +1.02(+3.34%) |
Aug 28, 2007 | 32.71 | 33.28 | 30.40 | 30.58 | 329,150 | -2.22(-6.76%) |
Aug 27, 2007 | 33.59 | 34.10 | 31.93 | 32.80 | 342,889 | -0.61(-1.83%) |
Aug 24, 2007 | 32.02 | 33.59 | 32.02 | 33.41 | 466,422 | +1.54(+4.82%) |
Aug 23, 2007 | 31.56 | 33.07 | 30.36 | 31.87 | 413,679 | +0.71(+2.29%) |
Aug 22, 2007 | 31.65 | 32.15 | 30.92 | 31.16 | 381,078 | -0.28(-0.90%) |
Aug 21, 2007 | 30.19 | 31.74 | 29.89 | 31.44 | 462,580 | +1.03(+3.39%) |
Aug 20, 2007 | 28.73 | 30.83 | 28.43 | 30.41 | 641,651 | +2.05(+7.24%) |
Aug 17, 2007 | 29.42 | 29.73 | 27.19 | 28.36 | 517,652 | -0.18(-0.63%) |
Aug 16, 2007 | 27.34 | 28.81 | 26.55 | 28.54 | 607,769 | +0.99(+3.58%) |
Aug 15, 2007 | 28.04 | 28.68 | 27.48 | 27.55 | 347,080 | +0.16(+0.60%) |
Aug 14, 2007 | 27.01 | 28.42 | 26.99 | 27.39 | 504,844 | +0.55(+2.05%) |
Aug 13, 2007 | 27.70 | 28.00 | 26.82 | 26.84 | 439,410 | -0.42(-1.54%) |
Aug 10, 2007 | 26.97 | 27.45 | 26.31 | 27.26 | 742,713 | +0.64(+2.39%) |
Aug 09, 2007 | 27.57 | 27.90 | 25.77 | 26.63 | 694,860 | +0.56(+2.14%) |
Aug 08, 2007 | 25.81 | 26.37 | 25.70 | 26.07 | 590,654 | +0.29(+1.13%) |
Aug 07, 2007 | 25.69 | 26.02 | 25.40 | 25.77 | 235,074 | -0.11(-0.43%) |
Aug 06, 2007 | 25.31 | 25.98 | 24.91 | 25.89 | 331,828 | +0.65(+2.59%) |
Aug 03, 2007 | 25.59 | 25.69 | 25.11 | 25.23 | 248,929 | -0.42(-1.64%) |
Aug 02, 2007 | 25.24 | 25.85 | 25.13 | 25.65 | 765,533 | +0.62(+2.47%) |