Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 38.53 | 39.13 | 37.76 | 39.03 | 1,063,066 | +0.76(+1.99%) |
Oct 30, 2007 | 38.18 | 38.93 | 38.17 | 38.27 | 698,555 | +0.06(+0.15%) |
Oct 29, 2007 | 38.07 | 38.40 | 37.84 | 38.22 | 687,298 | +0.45(+1.19%) |
Oct 26, 2007 | 38.46 | 38.51 | 37.55 | 37.77 | 727,676 | -0.36(-0.94%) |
Oct 25, 2007 | 37.75 | 38.25 | 37.36 | 38.13 | 1,490,838 | +0.34(+0.91%) |
Oct 24, 2007 | 36.89 | 37.86 | 36.78 | 37.78 | 1,884,349 | +0.43(+1.16%) |
Oct 23, 2007 | 36.57 | 37.89 | 36.07 | 37.35 | 4,427,364 | -1.57(-4.03%) |
Oct 22, 2007 | 37.48 | 38.97 | 36.98 | 38.92 | 1,806,038 | +0.89(+2.34%) |
Oct 19, 2007 | 37.99 | 38.33 | 37.71 | 38.03 | 1,160,098 | -0.03(-0.09%) |
Oct 18, 2007 | 37.83 | 38.33 | 37.63 | 38.06 | 701,614 | +0.01(+0.02%) |
Oct 17, 2007 | 37.96 | 38.66 | 37.63 | 38.05 | 1,064,290 | +0.99(+2.67%) |
Oct 16, 2007 | 38.44 | 38.57 | 36.95 | 37.06 | 1,434,063 | -1.37(-3.57%) |
Oct 15, 2007 | 39.15 | 39.53 | 38.07 | 38.44 | 964,444 | -0.44(-1.14%) |
Oct 12, 2007 | 39.08 | 39.43 | 38.57 | 38.88 | 1,841,076 | -0.08(-0.21%) |
Oct 11, 2007 | 38.63 | 39.42 | 38.25 | 38.96 | 1,303,137 | +0.53(+1.38%) |
Oct 10, 2007 | 36.36 | 38.61 | 36.33 | 38.43 | 1,643,421 | +2.07(+5.69%) |
Oct 09, 2007 | 36.02 | 36.37 | 35.84 | 36.36 | 676,775 | +0.53(+1.48%) |
Oct 08, 2007 | 36.51 | 36.52 | 35.71 | 35.83 | 429,729 | -0.68(-1.86%) |
Oct 05, 2007 | 36.36 | 36.69 | 35.84 | 36.51 | 852,484 | +0.55(+1.52%) |
Oct 04, 2007 | 36.28 | 36.55 | 35.63 | 35.96 | 880,872 | -0.07(-0.20%) |
Oct 03, 2007 | 36.20 | 36.41 | 35.81 | 36.03 | 787,878 | -0.22(-0.61%) |
Oct 02, 2007 | 36.37 | 36.96 | 36.10 | 36.25 | 958,326 | +0.23(+0.64%) |
Oct 01, 2007 | 36.12 | 36.81 | 35.90 | 36.02 | 1,147,128 | -0.10(-0.27%) |
Sep 28, 2007 | 36.96 | 36.96 | 35.95 | 36.12 | 998,582 | -0.80(-2.17%) |
Sep 27, 2007 | 38.00 | 39.91 | 36.70 | 36.92 | 2,567,854 | +0.15(+0.40%) |
Sep 26, 2007 | 34.50 | 37.10 | 34.35 | 36.78 | 1,821,088 | +2.67(+7.84%) |
Sep 25, 2007 | 33.70 | 34.20 | 33.47 | 34.10 | 938,259 | -0.07(-0.22%) |
Sep 24, 2007 | 34.59 | 34.64 | 33.99 | 34.18 | 755,208 | -0.69(-1.99%) |
Sep 21, 2007 | 35.28 | 35.29 | 34.65 | 34.87 | 1,537,090 | +0.06(+0.16%) |
Sep 20, 2007 | 34.16 | 35.06 | 33.93 | 34.82 | 1,532,073 | +0.53(+1.55%) |
Sep 19, 2007 | 34.04 | 35.08 | 33.81 | 34.28 | 1,466,855 | +0.57(+1.70%) |
Sep 18, 2007 | 32.13 | 34.06 | 31.95 | 33.71 | 1,368,722 | +1.59(+4.94%) |
Sep 17, 2007 | 31.65 | 32.51 | 31.43 | 32.13 | 1,444,953 | +0.20(+0.64%) |
Sep 14, 2007 | 31.01 | 32.13 | 30.70 | 31.92 | 1,057,315 | +0.92(+2.95%) |
Sep 13, 2007 | 31.63 | 31.83 | 30.57 | 31.01 | 1,278,053 | -0.55(-1.74%) |
Sep 12, 2007 | 32.17 | 32.37 | 31.46 | 31.55 | 805,742 | -0.74(-2.28%) |
Sep 11, 2007 | 31.28 | 32.45 | 31.19 | 32.29 | 1,096,471 | +1.20(+3.86%) |
Sep 10, 2007 | 33.10 | 33.18 | 31.09 | 31.09 | 1,560,094 | -2.01(-6.07%) |
Sep 07, 2007 | 33.43 | 33.52 | 32.76 | 33.10 | 1,011,063 | -0.87(-2.55%) |
Sep 06, 2007 | 33.22 | 33.97 | 33.10 | 33.97 | 838,902 | +0.78(+2.34%) |
Sep 05, 2007 | 32.59 | 33.38 | 32.59 | 33.19 | 864,108 | +0.07(+0.22%) |
Sep 04, 2007 | 32.89 | 33.54 | 32.64 | 33.12 | 615,717 | +0.04(+0.12%) |
Aug 31, 2007 | 32.87 | 33.51 | 32.62 | 33.07 | 930,550 | +0.55(+1.68%) |
Aug 30, 2007 | 32.35 | 32.71 | 32.21 | 32.53 | 1,225,561 | -0.07(-0.20%) |
Aug 29, 2007 | 31.47 | 32.73 | 31.47 | 32.59 | 1,034,556 | +1.37(+4.40%) |
Aug 28, 2007 | 31.42 | 31.56 | 31.20 | 31.22 | 661,235 | -0.35(-1.11%) |
Aug 27, 2007 | 31.47 | 31.74 | 31.03 | 31.57 | 670,289 | -0.12(-0.39%) |
Aug 24, 2007 | 30.97 | 31.69 | 30.73 | 31.69 | 410,396 | +0.64(+2.05%) |
Aug 23, 2007 | 31.04 | 31.24 | 30.73 | 31.06 | 654,750 | +0.02(+0.05%) |
Aug 22, 2007 | 30.58 | 31.24 | 30.32 | 31.04 | 792,283 | +0.77(+2.54%) |
Aug 21, 2007 | 30.04 | 30.51 | 29.81 | 30.27 | 598,709 | -0.04(-0.13%) |
Aug 20, 2007 | 29.22 | 30.59 | 29.00 | 30.31 | 837,556 | +1.03(+3.52%) |
Aug 17, 2007 | 30.24 | 30.65 | 28.74 | 29.28 | 1,317,206 | +0.56(+1.93%) |
Aug 16, 2007 | 29.09 | 29.32 | 27.89 | 28.73 | 1,368,355 | -0.61(-2.09%) |
Aug 15, 2007 | 30.03 | 30.53 | 29.31 | 29.34 | 1,000,051 | -0.83(-2.74%) |
Aug 14, 2007 | 31.29 | 31.74 | 30.11 | 30.16 | 1,097,327 | -1.11(-3.55%) |
Aug 13, 2007 | 31.06 | 32.51 | 31.06 | 31.28 | 1,532,318 | +0.46(+1.49%) |
Aug 10, 2007 | 28.28 | 31.69 | 26.90 | 30.82 | 2,531,023 | +2.12(+7.41%) |
Aug 09, 2007 | 29.58 | 29.67 | 28.23 | 28.69 | 2,755,921 | -1.67(-5.49%) |
Aug 08, 2007 | 30.73 | 32.11 | 27.98 | 30.36 | 3,236,308 | -0.56(-1.80%) |
Aug 07, 2007 | 31.11 | 31.25 | 30.57 | 30.92 | 1,719,040 | -0.43(-1.36%) |
Aug 06, 2007 | 31.34 | 31.44 | 30.48 | 31.34 | 858,113 | +0.10(+0.31%) |
Aug 03, 2007 | 31.70 | 32.54 | 31.22 | 31.24 | 889,437 | -1.29(-3.97%) |
Aug 02, 2007 | 33.06 | 33.07 | 32.34 | 32.54 | 1,005,190 | -0.43(-1.31%) |