Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 41.13 | 41.42 | 40.93 | 41.22 | 65,256 | +0.37(+0.91%) |
Oct 30, 2007 | 40.95 | 41.10 | 40.85 | 40.85 | 62,432 | -0.26(-0.64%) |
Oct 29, 2007 | 40.94 | 41.15 | 40.94 | 41.12 | 37,310 | +0.25(+0.61%) |
Oct 26, 2007 | 40.46 | 40.87 | 40.40 | 40.87 | 42,216 | +0.57(+1.40%) |
Oct 25, 2007 | 40.23 | 40.53 | 39.93 | 40.30 | 69,121 | +0.40(+0.99%) |
Oct 24, 2007 | 40.14 | 40.23 | 39.52 | 39.91 | 134,230 | -0.35(-0.87%) |
Oct 23, 2007 | 40.26 | 40.28 | 39.91 | 40.26 | 24,527 | +0.26(+0.64%) |
Oct 22, 2007 | 39.49 | 40.07 | 39.35 | 40.00 | 70,756 | +0.08(+0.20%) |
Oct 19, 2007 | 40.57 | 40.66 | 39.89 | 39.92 | 49,351 | -0.87(-2.13%) |
Oct 18, 2007 | 40.57 | 40.81 | 40.57 | 40.79 | 33,446 | -0.06(-0.15%) |
Oct 17, 2007 | 41.23 | 41.27 | 40.47 | 40.85 | 22,000 | -0.07(-0.16%) |
Oct 16, 2007 | 41.04 | 41.16 | 40.84 | 40.92 | 46,675 | -0.28(-0.67%) |
Oct 15, 2007 | 43.12 | 43.56 | 41.13 | 41.19 | 38,351 | -0.59(-1.42%) |
Oct 12, 2007 | 41.77 | 41.99 | 41.76 | 41.78 | 56,932 | +0.03(+0.06%) |
Oct 11, 2007 | 42.13 | 42.28 | 41.58 | 41.76 | 109,405 | -0.09(-0.21%) |
Oct 10, 2007 | 41.95 | 41.97 | 41.78 | 41.84 | 25,121 | -0.14(-0.33%) |
Oct 09, 2007 | 41.76 | 41.99 | 41.61 | 41.98 | 35,527 | +0.43(+1.05%) |
Oct 08, 2007 | 41.72 | 41.76 | 41.55 | 41.55 | 19,027 | -0.31(-0.74%) |
Oct 05, 2007 | 41.76 | 42.01 | 41.62 | 41.86 | 101,824 | +0.39(+0.93%) |
Oct 04, 2007 | 41.52 | 41.52 | 41.39 | 41.47 | 6,391 | +0.05(+0.12%) |
Oct 03, 2007 | 41.40 | 41.54 | 41.33 | 41.43 | 20,067 | -0.06(-0.15%) |
Oct 02, 2007 | 41.51 | 41.51 | 41.33 | 41.49 | 36,270 | +0.05(+0.13%) |
Oct 01, 2007 | 40.85 | 41.45 | 40.85 | 41.43 | 28,391 | +0.72(+1.77%) |
Sep 28, 2007 | 41.04 | 41.05 | 40.71 | 40.71 | 60,351 | -0.38(-0.91%) |
Sep 27, 2007 | 41.10 | 41.12 | 40.92 | 41.09 | 45,040 | +0.12(+0.29%) |
Sep 26, 2007 | 40.98 | 41.11 | 40.86 | 40.97 | 81,905 | +0.28(+0.69%) |
Sep 25, 2007 | 40.80 | 40.87 | 40.62 | 40.69 | 44,743 | -0.22(-0.54%) |
Sep 24, 2007 | 41.09 | 41.17 | 40.90 | 40.91 | 72,094 | -0.45(-1.09%) |
Sep 21, 2007 | 41.54 | 41.54 | 41.34 | 41.36 | 30,919 | +0.11(+0.28%) |
Sep 20, 2007 | 41.67 | 41.67 | 41.19 | 41.24 | 43,702 | -0.41(-0.99%) |
Sep 19, 2007 | 41.58 | 41.90 | 41.52 | 41.66 | 17,094 | +0.42(+1.03%) |
Sep 18, 2007 | 40.32 | 41.25 | 40.23 | 41.23 | 16,797 | +1.16(+2.90%) |
Sep 17, 2007 | 40.10 | 40.18 | 40.02 | 40.07 | 10,702 | -0.07(-0.18%) |
Sep 14, 2007 | 39.86 | 40.23 | 39.86 | 40.14 | 29,581 | +0.01(+0.03%) |
Sep 13, 2007 | 40.03 | 40.26 | 40.02 | 40.13 | 11,743 | +0.27(+0.67%) |
Sep 12, 2007 | 39.67 | 39.95 | 39.64 | 39.86 | 23,189 | +0.19(+0.47%) |
Sep 11, 2007 | 39.31 | 39.73 | 39.31 | 39.67 | 39,243 | +0.50(+1.27%) |
Sep 10, 2007 | 39.48 | 39.48 | 38.90 | 39.17 | 25,418 | -0.12(-0.31%) |
Sep 07, 2007 | 39.46 | 39.59 | 39.26 | 39.29 | 42,662 | -0.68(-1.70%) |
Sep 06, 2007 | 39.87 | 40.05 | 39.62 | 39.97 | 41,770 | +0.26(+0.66%) |
Sep 05, 2007 | 39.99 | 40.03 | 39.61 | 39.71 | 173,027 | -0.59(-1.45%) |
Sep 04, 2007 | 39.85 | 40.46 | 39.80 | 40.30 | 21,702 | +0.48(+1.20%) |
Aug 31, 2007 | 39.83 | 40.06 | 39.62 | 39.82 | 17,689 | +0.33(+0.83%) |
Aug 30, 2007 | 39.20 | 39.72 | 39.20 | 39.49 | 25,121 | -0.16(-0.41%) |
Aug 29, 2007 | 39.01 | 39.65 | 38.99 | 39.65 | 21,851 | +0.82(+2.11%) |
Aug 28, 2007 | 39.52 | 39.52 | 38.80 | 38.83 | 17,986 | -0.94(-2.35%) |
Aug 27, 2007 | 40.15 | 40.15 | 39.76 | 39.76 | 48,013 | -0.51(-1.27%) |
Aug 24, 2007 | 39.96 | 40.28 | 39.74 | 40.28 | 57,378 | +0.34(+0.86%) |
Aug 23, 2007 | 40.30 | 40.30 | 39.71 | 39.93 | 125,013 | -0.07(-0.17%) |
Aug 22, 2007 | 39.85 | 40.06 | 39.66 | 40.00 | 92,608 | +0.39(+0.99%) |
Aug 21, 2007 | 39.29 | 40.17 | 39.29 | 39.61 | 204,243 | +0.20(+0.49%) |
Aug 20, 2007 | 39.58 | 39.64 | 39.00 | 39.41 | 137,203 | -0.12(-0.31%) |
Aug 17, 2007 | 39.70 | 39.87 | 38.65 | 39.54 | 183,581 | +0.96(+2.48%) |
Aug 16, 2007 | 37.46 | 38.58 | 37.04 | 38.58 | 153,108 | +0.52(+1.38%) |
Aug 15, 2007 | 38.45 | 39.02 | 37.95 | 38.06 | 186,703 | -0.64(-1.65%) |
Aug 14, 2007 | 39.58 | 39.58 | 38.53 | 38.70 | 114,311 | -0.79(-2.01%) |
Aug 13, 2007 | 39.68 | 39.84 | 39.49 | 39.49 | 47,567 | -0.05(-0.13%) |
Aug 10, 2007 | 39.17 | 39.78 | 38.82 | 39.54 | 89,635 | -0.08(-0.19%) |
Aug 09, 2007 | 39.92 | 40.40 | 39.60 | 39.62 | 35,675 | -1.12(-2.75%) |
Aug 08, 2007 | 40.45 | 41.02 | 40.21 | 40.74 | 58,865 | +0.54(+1.35%) |
Aug 07, 2007 | 39.51 | 40.47 | 39.44 | 40.20 | 106,284 | +0.54(+1.37%) |
Aug 06, 2007 | 38.82 | 39.65 | 38.20 | 39.65 | 160,095 | +0.89(+2.31%) |
Aug 03, 2007 | 39.07 | 39.81 | 38.76 | 38.76 | 32,851 | -1.06(-2.65%) |
Aug 02, 2007 | 39.77 | 39.91 | 39.51 | 39.81 | 37,459 | +0.09(+0.24%) |