Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 39.43 | 39.43 | 37.11 | 38.81 | 1,373,804 | -0.20(-0.51%) |
Oct 30, 2007 | 40.03 | 40.38 | 38.82 | 39.01 | 1,080,827 | -1.12(-2.79%) |
Oct 29, 2007 | 41.50 | 41.53 | 39.91 | 40.13 | 630,567 | -1.07(-2.60%) |
Oct 26, 2007 | 40.91 | 41.22 | 40.06 | 41.20 | 404,266 | +0.62(+1.53%) |
Oct 25, 2007 | 41.13 | 41.29 | 39.90 | 40.58 | 437,646 | -0.33(-0.81%) |
Oct 24, 2007 | 40.74 | 40.97 | 38.85 | 40.91 | 630,035 | -0.06(-0.15%) |
Oct 23, 2007 | 39.49 | 41.10 | 38.94 | 40.97 | 624,949 | +2.10(+5.40%) |
Oct 22, 2007 | 37.98 | 39.22 | 36.80 | 38.87 | 625,000 | +0.38(+0.99%) |
Oct 19, 2007 | 39.65 | 39.78 | 38.47 | 38.49 | 1,005,878 | -1.13(-2.85%) |
Oct 18, 2007 | 40.25 | 40.25 | 39.30 | 39.62 | 1,090,894 | -0.72(-1.78%) |
Oct 17, 2007 | 38.11 | 40.63 | 37.94 | 40.34 | 1,287,132 | +2.82(+7.52%) |
Oct 16, 2007 | 38.04 | 38.67 | 37.48 | 37.52 | 658,223 | -0.70(-1.83%) |
Oct 15, 2007 | 38.57 | 40.00 | 37.90 | 38.22 | 1,135,626 | +0.68(+1.81%) |
Oct 12, 2007 | 36.44 | 37.62 | 36.44 | 37.54 | 381,716 | +1.05(+2.88%) |
Oct 11, 2007 | 37.77 | 37.77 | 36.49 | 36.49 | 1,279,542 | -1.17(-3.11%) |
Oct 10, 2007 | 37.91 | 37.98 | 37.11 | 37.66 | 665,999 | -0.43(-1.13%) |
Oct 09, 2007 | 37.15 | 38.16 | 37.15 | 38.09 | 700,937 | +1.08(+2.92%) |
Oct 08, 2007 | 36.94 | 37.06 | 36.69 | 37.01 | 479,347 | +0.14(+0.38%) |
Oct 05, 2007 | 36.64 | 37.28 | 35.87 | 36.87 | 473,365 | +0.55(+1.51%) |
Oct 04, 2007 | 36.33 | 36.71 | 35.83 | 36.32 | 343,311 | +0.20(+0.55%) |
Oct 03, 2007 | 36.16 | 36.66 | 35.79 | 36.12 | 371,103 | -0.32(-0.88%) |
Oct 02, 2007 | 35.38 | 36.55 | 35.38 | 36.44 | 585,038 | +1.03(+2.91%) |
Oct 01, 2007 | 34.09 | 36.12 | 34.05 | 35.41 | 658,364 | +1.24(+3.63%) |
Sep 28, 2007 | 34.20 | 34.49 | 33.54 | 34.17 | 549,090 | +0.08(+0.23%) |
Sep 27, 2007 | 34.35 | 34.63 | 33.70 | 34.09 | 477,140 | -0.17(-0.50%) |
Sep 26, 2007 | 35.03 | 35.11 | 34.02 | 34.26 | 720,693 | -0.72(-2.06%) |
Sep 25, 2007 | 33.76 | 35.04 | 33.75 | 34.98 | 892,618 | +0.78(+2.28%) |
Sep 24, 2007 | 35.36 | 35.80 | 34.00 | 34.20 | 629,896 | -0.71(-2.03%) |
Sep 21, 2007 | 35.28 | 35.28 | 34.67 | 34.91 | 867,843 | -0.04(-0.11%) |
Sep 20, 2007 | 34.47 | 35.67 | 34.16 | 34.95 | 774,986 | +0.50(+1.45%) |
Sep 19, 2007 | 34.25 | 35.00 | 33.96 | 34.45 | 828,733 | +0.36(+1.06%) |
Sep 18, 2007 | 34.21 | 34.22 | 33.58 | 34.09 | 900,183 | +0.13(+0.38%) |
Sep 17, 2007 | 34.01 | 34.32 | 33.87 | 33.96 | 943,177 | -0.22(-0.64%) |
Sep 14, 2007 | 34.17 | 34.43 | 33.79 | 34.18 | 841,718 | -0.33(-0.96%) |
Sep 13, 2007 | 34.23 | 34.96 | 33.57 | 34.51 | 627,299 | +0.51(+1.50%) |
Sep 12, 2007 | 34.21 | 34.27 | 33.62 | 34.00 | 386,474 | -0.27(-0.79%) |
Sep 11, 2007 | 32.64 | 34.33 | 32.33 | 34.27 | 523,011 | +1.87(+5.77%) |
Sep 10, 2007 | 33.13 | 33.31 | 32.09 | 32.40 | 579,849 | -0.59(-1.79%) |
Sep 07, 2007 | 33.60 | 34.17 | 32.91 | 32.99 | 751,517 | -1.24(-3.62%) |
Sep 06, 2007 | 34.27 | 35.00 | 33.92 | 34.23 | 578,188 | -0.92(-2.62%) |
Sep 05, 2007 | 33.91 | 35.19 | 33.82 | 35.15 | 1,185,613 | +1.20(+3.53%) |
Sep 04, 2007 | 33.12 | 34.30 | 32.97 | 33.95 | 672,885 | +0.82(+2.48%) |
Aug 31, 2007 | 33.07 | 33.61 | 32.71 | 33.13 | 613,433 | +0.18(+0.55%) |
Aug 30, 2007 | 32.08 | 33.13 | 31.80 | 32.95 | 642,476 | +0.64(+1.98%) |
Aug 29, 2007 | 31.05 | 32.36 | 31.01 | 32.31 | 476,100 | +1.50(+4.87%) |
Aug 28, 2007 | 31.39 | 31.66 | 30.80 | 30.81 | 452,007 | -0.85(-2.68%) |
Aug 27, 2007 | 32.28 | 32.28 | 31.47 | 31.66 | 267,720 | -0.66(-2.04%) |
Aug 24, 2007 | 31.69 | 32.44 | 31.50 | 32.32 | 344,098 | +0.71(+2.25%) |
Aug 23, 2007 | 32.20 | 32.25 | 31.34 | 31.61 | 397,319 | -0.35(-1.10%) |
Aug 22, 2007 | 32.52 | 32.56 | 31.90 | 31.96 | 337,239 | -0.33(-1.02%) |
Aug 21, 2007 | 32.39 | 32.88 | 32.00 | 32.29 | 405,741 | +0.06(+0.19%) |
Aug 20, 2007 | 32.51 | 32.57 | 31.63 | 32.23 | 502,483 | -0.03(-0.09%) |
Aug 17, 2007 | 32.42 | 32.77 | 31.62 | 32.26 | 838,922 | +1.27(+4.10%) |
Aug 16, 2007 | 29.97 | 31.32 | 29.76 | 30.99 | 1,122,501 | +1.02(+3.40%) |
Aug 15, 2007 | 29.70 | 30.62 | 29.70 | 29.97 | 753,468 | +0.14(+0.47%) |
Aug 14, 2007 | 30.31 | 30.51 | 29.75 | 29.83 | 710,423 | -0.48(-1.58%) |
Aug 13, 2007 | 31.09 | 31.23 | 29.98 | 30.31 | 1,354,217 | -0.62(-2.00%) |
Aug 10, 2007 | 32.50 | 32.75 | 30.47 | 30.93 | 1,666,454 | -1.48(-4.57%) |
Aug 09, 2007 | 32.07 | 33.81 | 31.83 | 32.41 | 2,244,077 | -0.02(-0.06%) |
Aug 08, 2007 | 31.58 | 35.64 | 31.16 | 32.43 | 2,443,782 | +1.12(+3.58%) |
Aug 07, 2007 | 30.53 | 31.64 | 29.96 | 31.31 | 1,208,886 | +0.55(+1.79%) |
Aug 06, 2007 | 30.25 | 31.06 | 29.75 | 30.76 | 859,812 | +0.53(+1.75%) |
Aug 03, 2007 | 30.46 | 31.43 | 30.06 | 30.23 | 1,401,005 | +0.19(+0.63%) |
Aug 02, 2007 | 27.55 | 30.31 | 27.50 | 30.04 | 2,948,385 | +3.48(+13.10%) |