Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 37.77 | 37.94 | 37.25 | 37.46 | 261,262 | +0.02(+0.05%) |
Oct 30, 2007 | 37.34 | 37.68 | 37.25 | 37.45 | 231,798 | +0.03(+0.08%) |
Oct 29, 2007 | 37.63 | 37.79 | 37.15 | 37.42 | 205,490 | -0.22(-0.58%) |
Oct 26, 2007 | 37.80 | 37.87 | 37.31 | 37.63 | 278,279 | -0.09(-0.25%) |
Oct 25, 2007 | 37.91 | 38.03 | 37.32 | 37.73 | 264,432 | -0.15(-0.40%) |
Oct 24, 2007 | 37.77 | 38.00 | 37.36 | 37.88 | 226,682 | -0.07(-0.18%) |
Oct 23, 2007 | 37.85 | 38.50 | 37.67 | 37.95 | 251,072 | +0.08(+0.20%) |
Oct 22, 2007 | 37.21 | 38.15 | 37.21 | 37.87 | 197,655 | +0.01(+0.03%) |
Oct 19, 2007 | 37.82 | 38.25 | 37.44 | 37.86 | 375,563 | -0.35(-0.92%) |
Oct 18, 2007 | 37.53 | 38.32 | 37.47 | 38.21 | 506,799 | +0.48(+1.28%) |
Oct 17, 2007 | 37.73 | 37.94 | 37.46 | 37.73 | 225,458 | +0.53(+1.43%) |
Oct 16, 2007 | 36.95 | 37.54 | 36.87 | 37.20 | 380,750 | -0.44(-1.16%) |
Oct 15, 2007 | 37.76 | 37.91 | 37.16 | 37.63 | 312,052 | +0.11(+0.30%) |
Oct 12, 2007 | 37.73 | 38.30 | 37.09 | 37.52 | 443,503 | +0.09(+0.25%) |
Oct 11, 2007 | 37.10 | 38.36 | 36.32 | 37.43 | 570,708 | +0.39(+1.05%) |
Oct 10, 2007 | 36.57 | 37.38 | 36.53 | 37.04 | 526,552 | +0.93(+2.58%) |
Oct 09, 2007 | 36.57 | 36.77 | 35.95 | 36.11 | 295,614 | -0.43(-1.17%) |
Oct 08, 2007 | 36.47 | 36.85 | 36.33 | 36.53 | 280,191 | +0.78(+2.18%) |
Oct 05, 2007 | 35.28 | 36.01 | 34.69 | 35.75 | 382,235 | +0.32(+0.91%) |
Oct 04, 2007 | 35.10 | 35.94 | 35.10 | 35.43 | 320,162 | -0.07(-0.19%) |
Oct 03, 2007 | 35.77 | 36.25 | 35.19 | 35.50 | 482,916 | -0.24(-0.66%) |
Oct 02, 2007 | 35.17 | 35.96 | 35.06 | 35.73 | 606,844 | +0.92(+2.65%) |
Oct 01, 2007 | 34.58 | 35.00 | 34.53 | 34.81 | 533,223 | +0.76(+2.23%) |
Sep 28, 2007 | 33.97 | 34.18 | 33.58 | 34.05 | 146,236 | +0.04(+0.11%) |
Sep 27, 2007 | 34.54 | 34.54 | 33.37 | 34.02 | 342,918 | -0.24(-0.69%) |
Sep 26, 2007 | 34.27 | 34.59 | 34.11 | 34.25 | 346,688 | -0.13(-0.39%) |
Sep 25, 2007 | 34.20 | 34.59 | 33.97 | 34.39 | 589,561 | +0.42(+1.23%) |
Sep 24, 2007 | 33.59 | 34.18 | 33.46 | 33.97 | 487,338 | +0.71(+2.14%) |
Sep 21, 2007 | 33.57 | 34.04 | 33.07 | 33.25 | 631,413 | -0.46(-1.35%) |
Sep 20, 2007 | 33.92 | 34.20 | 33.45 | 33.71 | 780,534 | -0.26(-0.76%) |
Sep 19, 2007 | 34.10 | 34.28 | 33.73 | 33.97 | 1,946,060 | -1.28(-3.64%) |
Sep 18, 2007 | 35.54 | 35.72 | 35.14 | 35.25 | 580,586 | -0.28(-0.78%) |
Sep 17, 2007 | 35.85 | 36.09 | 35.40 | 35.53 | 338,122 | -0.68(-1.89%) |
Sep 14, 2007 | 36.39 | 36.47 | 35.95 | 36.21 | 369,733 | -0.30(-0.83%) |
Sep 13, 2007 | 35.97 | 37.04 | 35.85 | 36.51 | 498,637 | +0.79(+2.21%) |
Sep 12, 2007 | 35.45 | 36.11 | 35.32 | 35.73 | 249,281 | +0.48(+1.38%) |
Sep 11, 2007 | 34.72 | 35.86 | 34.69 | 35.24 | 420,294 | +0.72(+2.09%) |
Sep 10, 2007 | 34.04 | 34.67 | 34.04 | 34.52 | 364,113 | +0.22(+0.64%) |
Sep 07, 2007 | 34.40 | 35.06 | 34.20 | 34.30 | 378,308 | -0.03(-0.08%) |
Sep 06, 2007 | 34.09 | 34.59 | 33.84 | 34.33 | 354,778 | +0.27(+0.78%) |
Sep 05, 2007 | 33.51 | 34.28 | 33.30 | 34.06 | 259,263 | +0.51(+1.53%) |
Sep 04, 2007 | 33.05 | 33.73 | 33.05 | 33.55 | 239,317 | -0.07(-0.20%) |
Aug 31, 2007 | 33.32 | 34.03 | 33.25 | 33.62 | 214,038 | +0.34(+1.01%) |
Aug 30, 2007 | 32.78 | 33.53 | 32.49 | 33.28 | 292,125 | -0.49(-1.45%) |
Aug 29, 2007 | 33.82 | 33.82 | 33.27 | 33.77 | 171,127 | +0.42(+1.25%) |
Aug 28, 2007 | 34.02 | 34.10 | 33.35 | 33.35 | 147,250 | -0.87(-2.55%) |
Aug 27, 2007 | 34.40 | 34.65 | 34.20 | 34.22 | 104,705 | -0.36(-1.04%) |
Aug 24, 2007 | 33.87 | 34.77 | 33.80 | 34.59 | 273,381 | +0.74(+2.19%) |
Aug 23, 2007 | 33.82 | 33.88 | 33.11 | 33.84 | 215,596 | +0.10(+0.31%) |
Aug 22, 2007 | 33.59 | 34.17 | 33.30 | 33.74 | 441,857 | +0.41(+1.23%) |
Aug 21, 2007 | 32.65 | 33.34 | 32.65 | 33.33 | 212,822 | +0.46(+1.39%) |
Aug 20, 2007 | 32.30 | 32.88 | 31.77 | 32.87 | 373,941 | +0.97(+3.04%) |
Aug 17, 2007 | 31.35 | 32.07 | 31.12 | 31.91 | 492,867 | +1.45(+4.77%) |
Aug 16, 2007 | 31.27 | 31.50 | 28.05 | 30.45 | 953,199 | -1.07(-3.41%) |
Aug 15, 2007 | 31.88 | 31.94 | 31.46 | 31.53 | 235,821 | -0.31(-0.98%) |
Aug 14, 2007 | 32.11 | 32.42 | 31.64 | 31.84 | 145,896 | -0.23(-0.71%) |
Aug 13, 2007 | 31.44 | 32.57 | 31.44 | 32.07 | 233,345 | +0.77(+2.46%) |
Aug 10, 2007 | 31.13 | 31.35 | 29.74 | 31.30 | 542,162 | -0.20(-0.63%) |
Aug 09, 2007 | 31.56 | 31.63 | 30.78 | 31.50 | 465,429 | -0.74(-2.30%) |
Aug 08, 2007 | 32.16 | 32.40 | 31.83 | 32.24 | 269,173 | +0.45(+1.40%) |
Aug 07, 2007 | 31.87 | 32.02 | 31.56 | 31.79 | 210,911 | -0.25(-0.77%) |
Aug 06, 2007 | 31.83 | 32.11 | 31.46 | 32.04 | 308,058 | -0.06(-0.18%) |
Aug 03, 2007 | 32.23 | 33.01 | 32.02 | 32.10 | 284,132 | -0.90(-2.74%) |
Aug 02, 2007 | 32.21 | 33.07 | 31.98 | 33.00 | 473,556 | +0.93(+2.90%) |