Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 36.61 | 37.45 | 36.61 | 37.34 | 87,158 | +0.73(+1.99%) |
Oct 30, 2007 | 36.73 | 36.81 | 36.41 | 36.61 | 85,591 | -0.24(-0.64%) |
Oct 29, 2007 | 37.39 | 37.39 | 36.79 | 36.85 | 90,543 | -0.46(-1.23%) |
Oct 26, 2007 | 37.12 | 37.32 | 36.82 | 37.31 | 86,628 | +0.30(+0.82%) |
Oct 25, 2007 | 36.50 | 37.04 | 36.50 | 37.01 | 85,389 | +0.45(+1.24%) |
Oct 24, 2007 | 36.78 | 36.96 | 36.02 | 36.55 | 109,469 | -0.50(-1.35%) |
Oct 23, 2007 | 36.95 | 37.14 | 36.44 | 37.05 | 67,188 | +0.19(+0.52%) |
Oct 22, 2007 | 36.77 | 36.86 | 36.49 | 36.86 | 65,521 | +0.14(+0.39%) |
Oct 19, 2007 | 37.24 | 37.24 | 36.64 | 36.72 | 88,029 | -0.53(-1.41%) |
Oct 18, 2007 | 37.51 | 37.51 | 37.16 | 37.24 | 51,285 | -0.45(-1.20%) |
Oct 17, 2007 | 37.69 | 37.95 | 37.32 | 37.70 | 88,321 | +0.09(+0.24%) |
Oct 16, 2007 | 38.35 | 38.40 | 37.60 | 37.60 | 64,493 | -0.79(-2.05%) |
Oct 15, 2007 | 38.70 | 38.94 | 38.29 | 38.39 | 84,496 | -0.28(-0.71%) |
Oct 12, 2007 | 38.52 | 38.72 | 38.49 | 38.67 | 36,431 | +0.10(+0.26%) |
Oct 11, 2007 | 39.05 | 39.15 | 38.39 | 38.57 | 72,619 | -0.34(-0.88%) |
Oct 10, 2007 | 39.08 | 39.29 | 38.83 | 38.91 | 60,983 | -0.20(-0.52%) |
Oct 09, 2007 | 39.30 | 39.30 | 38.90 | 39.11 | 71,427 | -0.16(-0.40%) |
Oct 08, 2007 | 39.25 | 39.41 | 39.17 | 39.27 | 71,429 | -0.17(-0.43%) |
Oct 05, 2007 | 39.37 | 39.58 | 39.14 | 39.44 | 81,935 | +0.10(+0.27%) |
Oct 04, 2007 | 39.51 | 39.51 | 39.26 | 39.34 | 63,330 | -0.22(-0.55%) |
Oct 03, 2007 | 39.75 | 39.89 | 39.44 | 39.55 | 57,025 | -0.31(-0.77%) |
Oct 02, 2007 | 39.86 | 40.14 | 39.70 | 39.86 | 70,475 | -0.17(-0.43%) |
Oct 01, 2007 | 40.03 | 40.30 | 39.86 | 40.03 | 160,063 | -0.09(-0.21%) |
Sep 28, 2007 | 40.10 | 40.25 | 39.88 | 40.12 | 81,495 | +0.06(+0.15%) |
Sep 27, 2007 | 39.80 | 40.14 | 39.53 | 40.06 | 177,988 | +0.29(+0.73%) |
Sep 26, 2007 | 39.74 | 39.88 | 39.43 | 39.77 | 81,429 | +0.03(+0.07%) |
Sep 25, 2007 | 38.99 | 39.91 | 38.88 | 39.74 | 99,374 | +0.61(+1.56%) |
Sep 24, 2007 | 39.44 | 39.44 | 39.00 | 39.13 | 50,731 | -0.11(-0.28%) |
Sep 21, 2007 | 39.64 | 39.81 | 39.15 | 39.25 | 52,850 | -0.37(-0.94%) |
Sep 20, 2007 | 40.03 | 40.03 | 39.31 | 39.62 | 158,769 | -0.45(-1.11%) |
Sep 19, 2007 | 40.66 | 40.88 | 39.97 | 40.07 | 216,867 | -0.17(-0.42%) |
Sep 18, 2007 | 40.06 | 40.50 | 39.93 | 40.24 | 106,257 | +0.09(+0.23%) |
Sep 17, 2007 | 40.09 | 40.30 | 40.09 | 40.14 | 117,030 | -0.05(-0.13%) |
Sep 14, 2007 | 40.13 | 40.20 | 39.57 | 40.20 | 109,023 | +0.07(+0.16%) |
Sep 13, 2007 | 39.65 | 40.13 | 39.40 | 40.13 | 117,861 | +0.49(+1.22%) |
Sep 12, 2007 | 39.84 | 39.90 | 39.59 | 39.65 | 66,278 | -0.30(-0.76%) |
Sep 11, 2007 | 39.10 | 39.99 | 38.92 | 39.95 | 118,228 | +0.98(+2.53%) |
Sep 10, 2007 | 39.21 | 39.44 | 38.85 | 38.96 | 102,204 | -0.33(-0.84%) |
Sep 07, 2007 | 39.79 | 39.89 | 39.28 | 39.29 | 175,774 | -0.59(-1.48%) |
Sep 06, 2007 | 40.26 | 40.26 | 39.49 | 39.88 | 204,828 | -0.18(-0.44%) |
Sep 05, 2007 | 38.71 | 40.10 | 38.11 | 40.06 | 511,676 | +1.40(+3.63%) |
Sep 04, 2007 | 36.75 | 38.70 | 36.75 | 38.65 | 201,951 | +1.98(+5.39%) |
Aug 31, 2007 | 37.09 | 37.09 | 36.38 | 36.68 | 88,224 | -0.24(-0.66%) |
Aug 30, 2007 | 36.64 | 37.04 | 36.44 | 36.92 | 112,185 | +0.12(+0.32%) |
Aug 29, 2007 | 36.47 | 36.88 | 36.26 | 36.80 | 121,452 | +0.60(+1.67%) |
Aug 28, 2007 | 36.60 | 36.75 | 36.17 | 36.20 | 65,161 | -0.59(-1.61%) |
Aug 27, 2007 | 36.75 | 36.97 | 36.47 | 36.79 | 59,170 | -0.07(-0.20%) |
Aug 24, 2007 | 36.74 | 36.95 | 36.41 | 36.86 | 57,287 | +0.12(+0.34%) |
Aug 23, 2007 | 36.53 | 36.99 | 36.40 | 36.74 | 69,961 | +0.17(+0.47%) |
Aug 22, 2007 | 36.74 | 36.79 | 36.32 | 36.57 | 59,877 | +0.15(+0.41%) |
Aug 21, 2007 | 36.12 | 36.72 | 36.03 | 36.42 | 60,889 | +0.42(+1.17%) |
Aug 20, 2007 | 36.74 | 37.10 | 35.82 | 36.00 | 177,054 | -0.72(-1.97%) |
Aug 17, 2007 | 37.03 | 37.39 | 36.55 | 36.72 | 105,984 | +0.30(+0.83%) |
Aug 16, 2007 | 36.16 | 36.97 | 36.06 | 36.42 | 176,946 | +0.22(+0.60%) |
Aug 15, 2007 | 36.06 | 36.63 | 36.00 | 36.20 | 113,824 | +0.09(+0.24%) |
Aug 14, 2007 | 36.31 | 36.82 | 36.09 | 36.11 | 109,450 | -0.38(-1.04%) |
Aug 13, 2007 | 36.22 | 36.73 | 35.46 | 36.50 | 193,931 | +0.25(+0.69%) |
Aug 10, 2007 | 38.88 | 38.88 | 35.88 | 36.25 | 241,390 | -2.71(-6.96%) |
Aug 09, 2007 | 38.40 | 40.74 | 38.27 | 38.96 | 337,983 | -0.03(-0.07%) |
Aug 08, 2007 | 36.95 | 39.53 | 36.85 | 38.98 | 287,156 | +1.85(+4.98%) |
Aug 07, 2007 | 36.55 | 37.25 | 36.48 | 37.13 | 136,458 | +0.58(+1.58%) |
Aug 06, 2007 | 35.40 | 36.58 | 35.39 | 36.55 | 120,852 | +1.35(+3.82%) |
Aug 03, 2007 | 35.34 | 35.85 | 35.21 | 35.21 | 90,943 | -0.49(-1.36%) |
Aug 02, 2007 | 34.00 | 35.98 | 33.97 | 35.69 | 170,415 | +2.03(+6.04%) |