Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 40.50 | 41.08 | 40.38 | 40.99 | 616,869 | +0.66(+1.63%) |
Oct 30, 2007 | 40.35 | 40.87 | 40.25 | 40.33 | 399,401 | -0.11(-0.28%) |
Oct 29, 2007 | 40.60 | 40.81 | 40.33 | 40.44 | 347,311 | -0.01(-0.02%) |
Oct 26, 2007 | 40.65 | 40.70 | 40.09 | 40.45 | 473,662 | +0.20(+0.51%) |
Oct 25, 2007 | 40.17 | 40.96 | 40.09 | 40.25 | 1,755,997 | +2.07(+5.42%) |
Oct 24, 2007 | 37.54 | 39.03 | 37.54 | 38.18 | 1,102,225 | +0.84(+2.26%) |
Oct 23, 2007 | 37.01 | 37.80 | 36.88 | 37.34 | 484,444 | +0.33(+0.89%) |
Oct 22, 2007 | 36.88 | 37.01 | 36.70 | 37.01 | 700,850 | +0.09(+0.23%) |
Oct 19, 2007 | 37.23 | 37.37 | 36.90 | 36.92 | 612,009 | -0.61(-1.63%) |
Oct 18, 2007 | 37.74 | 37.81 | 37.43 | 37.53 | 323,621 | -0.30(-0.80%) |
Oct 17, 2007 | 37.96 | 38.06 | 37.38 | 37.84 | 257,104 | -0.03(-0.07%) |
Oct 16, 2007 | 38.36 | 38.38 | 37.82 | 37.86 | 695,686 | -0.51(-1.34%) |
Oct 15, 2007 | 38.80 | 39.00 | 38.34 | 38.38 | 506,616 | -0.45(-1.17%) |
Oct 12, 2007 | 39.06 | 39.21 | 38.77 | 38.83 | 239,640 | -0.14(-0.37%) |
Oct 11, 2007 | 39.34 | 39.69 | 38.90 | 38.98 | 273,658 | -0.12(-0.30%) |
Oct 10, 2007 | 39.27 | 39.36 | 38.93 | 39.09 | 178,439 | -0.18(-0.47%) |
Oct 09, 2007 | 39.25 | 39.39 | 38.94 | 39.28 | 268,039 | +0.05(+0.12%) |
Oct 08, 2007 | 39.09 | 39.44 | 38.99 | 39.23 | 207,901 | -0.18(-0.47%) |
Oct 05, 2007 | 39.15 | 39.69 | 38.95 | 39.42 | 306,156 | +0.44(+1.13%) |
Oct 04, 2007 | 39.20 | 39.32 | 38.85 | 38.98 | 424,458 | -0.06(-0.15%) |
Oct 03, 2007 | 38.77 | 39.07 | 38.67 | 39.03 | 385,885 | +0.23(+0.59%) |
Oct 02, 2007 | 38.19 | 38.92 | 38.12 | 38.80 | 710,873 | +0.70(+1.83%) |
Oct 01, 2007 | 37.89 | 38.17 | 37.80 | 38.11 | 405,323 | +0.38(+0.99%) |
Sep 28, 2007 | 37.14 | 37.81 | 37.10 | 37.73 | 554,453 | +0.70(+1.90%) |
Sep 27, 2007 | 36.87 | 37.28 | 36.86 | 37.03 | 187,399 | +0.19(+0.52%) |
Sep 26, 2007 | 36.93 | 37.10 | 36.76 | 36.84 | 299,323 | +0.02(+0.05%) |
Sep 25, 2007 | 37.20 | 37.22 | 36.74 | 36.82 | 485,963 | -0.63(-1.67%) |
Sep 24, 2007 | 37.57 | 38.51 | 37.36 | 37.44 | 391,352 | -0.20(-0.54%) |
Sep 21, 2007 | 37.51 | 37.83 | 37.16 | 37.65 | 402,134 | +0.49(+1.31%) |
Sep 20, 2007 | 37.63 | 37.63 | 37.11 | 37.16 | 368,117 | -0.47(-1.26%) |
Sep 19, 2007 | 37.43 | 37.85 | 37.43 | 37.63 | 389,985 | +0.31(+0.83%) |
Sep 18, 2007 | 36.85 | 37.40 | 36.61 | 37.32 | 528,333 | +0.47(+1.29%) |
Sep 17, 2007 | 37.36 | 37.47 | 36.57 | 36.85 | 760,076 | -0.62(-1.65%) |
Sep 14, 2007 | 37.40 | 37.51 | 37.04 | 37.47 | 424,458 | +0.07(+0.18%) |
Sep 13, 2007 | 37.51 | 37.53 | 37.10 | 37.40 | 439,644 | +0.00(+0.00%) |
Sep 12, 2007 | 37.27 | 37.53 | 37.20 | 37.40 | 320,887 | +0.04(+0.11%) |
Sep 11, 2007 | 37.12 | 37.37 | 37.05 | 37.36 | 408,209 | +0.34(+0.92%) |
Sep 10, 2007 | 37.74 | 37.86 | 37.01 | 37.02 | 684,904 | -0.47(-1.26%) |
Sep 07, 2007 | 36.62 | 37.72 | 36.53 | 37.49 | 831,300 | +0.72(+1.95%) |
Sep 06, 2007 | 36.77 | 36.87 | 36.31 | 36.78 | 486,570 | -0.04(-0.11%) |
Sep 05, 2007 | 36.47 | 36.93 | 36.47 | 36.82 | 492,493 | +0.21(+0.58%) |
Sep 04, 2007 | 36.81 | 36.81 | 36.30 | 36.61 | 398,338 | -0.20(-0.55%) |
Aug 31, 2007 | 36.53 | 36.81 | 36.34 | 36.81 | 385,429 | +0.34(+0.92%) |
Aug 30, 2007 | 36.38 | 36.78 | 36.32 | 36.47 | 303,271 | -0.15(-0.41%) |
Aug 29, 2007 | 36.29 | 36.65 | 35.92 | 36.62 | 344,426 | +0.36(+1.00%) |
Aug 28, 2007 | 36.47 | 36.83 | 36.22 | 36.26 | 534,255 | -0.25(-0.69%) |
Aug 27, 2007 | 36.68 | 36.90 | 36.41 | 36.51 | 329,391 | -0.42(-1.14%) |
Aug 24, 2007 | 36.66 | 36.98 | 36.49 | 36.93 | 446,934 | +0.30(+0.83%) |
Aug 23, 2007 | 36.66 | 36.95 | 36.40 | 36.63 | 494,315 | +0.20(+0.54%) |
Aug 22, 2007 | 36.19 | 36.54 | 36.13 | 36.43 | 530,611 | +0.38(+1.06%) |
Aug 21, 2007 | 35.72 | 36.20 | 35.72 | 36.05 | 369,787 | +0.16(+0.46%) |
Aug 20, 2007 | 35.87 | 36.00 | 35.56 | 35.89 | 1,041,176 | +0.12(+0.33%) |
Aug 17, 2007 | 35.85 | 36.16 | 35.53 | 35.77 | 588,015 | +0.36(+1.02%) |
Aug 16, 2007 | 35.53 | 35.61 | 34.66 | 35.41 | 821,733 | -0.13(-0.35%) |
Aug 15, 2007 | 35.39 | 36.15 | 34.87 | 35.53 | 780,578 | +0.00(+0.00%) |
Aug 14, 2007 | 35.85 | 35.89 | 35.13 | 35.53 | 690,219 | -0.22(-0.63%) |
Aug 13, 2007 | 35.26 | 36.49 | 35.40 | 35.76 | 1,159,174 | +0.50(+1.42%) |
Aug 10, 2007 | 33.34 | 36.10 | 32.85 | 35.26 | 2,134,289 | +2.01(+6.04%) |
Aug 09, 2007 | 33.17 | 33.59 | 31.71 | 33.25 | 2,459,885 | -0.39(-1.16%) |
Aug 08, 2007 | 35.56 | 35.56 | 33.08 | 33.64 | 1,509,978 | -1.86(-5.23%) |
Aug 07, 2007 | 35.73 | 35.74 | 35.07 | 35.49 | 1,314,530 | -0.45(-1.25%) |
Aug 06, 2007 | 35.76 | 35.95 | 35.46 | 35.94 | 1,095,999 | -0.12(-0.33%) |
Aug 03, 2007 | 36.48 | 37.19 | 36.02 | 36.06 | 1,037,379 | -1.13(-3.05%) |
Aug 02, 2007 | 37.39 | 37.41 | 37.04 | 37.19 | 800,472 | -0.20(-0.53%) |