Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 38.19 | 38.29 | 37.15 | 38.16 | 407,657 | +0.12(+0.31%) |
Oct 30, 2007 | 37.63 | 38.37 | 37.58 | 38.04 | 559,538 | +0.43(+1.13%) |
Oct 29, 2007 | 36.63 | 37.76 | 36.58 | 37.62 | 796,330 | +1.04(+2.83%) |
Oct 26, 2007 | 37.81 | 37.81 | 36.30 | 36.58 | 794,035 | -0.34(-0.92%) |
Oct 25, 2007 | 36.16 | 37.38 | 35.35 | 36.92 | 1,533,619 | -0.94(-2.49%) |
Oct 24, 2007 | 37.39 | 38.21 | 36.87 | 37.87 | 631,723 | +0.09(+0.23%) |
Oct 23, 2007 | 36.61 | 37.78 | 36.61 | 37.78 | 1,135,141 | +1.39(+3.81%) |
Oct 22, 2007 | 37.05 | 37.05 | 36.21 | 36.40 | 1,146,407 | -1.16(-3.09%) |
Oct 19, 2007 | 38.58 | 38.61 | 37.51 | 37.55 | 629,637 | -0.80(-2.09%) |
Oct 18, 2007 | 38.15 | 38.92 | 38.11 | 38.36 | 845,775 | +0.13(+0.34%) |
Oct 17, 2007 | 39.06 | 39.13 | 38.11 | 38.23 | 657,593 | -0.19(-0.50%) |
Oct 16, 2007 | 38.25 | 38.80 | 38.18 | 38.42 | 983,052 | +0.15(+0.40%) |
Oct 15, 2007 | 39.16 | 39.18 | 37.63 | 38.26 | 925,470 | -0.80(-2.05%) |
Oct 12, 2007 | 38.88 | 39.52 | 38.83 | 39.06 | 282,272 | +0.11(+0.27%) |
Oct 11, 2007 | 40.20 | 40.21 | 38.72 | 38.96 | 479,842 | -0.96(-2.40%) |
Oct 10, 2007 | 40.70 | 40.76 | 39.40 | 39.92 | 493,195 | -0.94(-2.31%) |
Oct 09, 2007 | 41.22 | 41.40 | 40.30 | 40.86 | 512,388 | -0.19(-0.47%) |
Oct 08, 2007 | 39.48 | 41.23 | 39.45 | 41.05 | 861,422 | +1.57(+3.97%) |
Oct 05, 2007 | 39.65 | 39.74 | 39.13 | 39.49 | 309,394 | +0.12(+0.32%) |
Oct 04, 2007 | 39.16 | 39.43 | 38.97 | 39.36 | 408,909 | +0.13(+0.34%) |
Oct 03, 2007 | 39.57 | 39.99 | 39.01 | 39.23 | 913,579 | -0.29(-0.74%) |
Oct 02, 2007 | 39.58 | 39.93 | 39.26 | 39.52 | 1,022,065 | +0.19(+0.48%) |
Oct 01, 2007 | 39.23 | 39.65 | 39.06 | 39.33 | 1,219,844 | +0.17(+0.43%) |
Sep 28, 2007 | 40.31 | 40.59 | 39.14 | 39.17 | 876,652 | -1.25(-3.10%) |
Sep 27, 2007 | 39.97 | 40.57 | 39.87 | 40.42 | 445,628 | +0.70(+1.76%) |
Sep 26, 2007 | 39.62 | 40.02 | 39.30 | 39.72 | 248,057 | +0.58(+1.47%) |
Sep 25, 2007 | 38.39 | 39.49 | 38.39 | 39.14 | 215,512 | +0.44(+1.14%) |
Sep 24, 2007 | 39.17 | 39.35 | 38.59 | 38.70 | 437,908 | -0.57(-1.44%) |
Sep 21, 2007 | 39.79 | 39.85 | 39.21 | 39.27 | 595,631 | -0.21(-0.52%) |
Sep 20, 2007 | 39.28 | 39.86 | 39.09 | 39.47 | 658,636 | +0.35(+0.91%) |
Sep 19, 2007 | 39.47 | 39.54 | 38.83 | 39.12 | 602,724 | -0.19(-0.48%) |
Sep 18, 2007 | 39.04 | 39.66 | 38.60 | 39.30 | 595,631 | +0.55(+1.41%) |
Sep 17, 2007 | 39.14 | 39.26 | 38.47 | 38.76 | 531,582 | -0.07(-0.17%) |
Sep 14, 2007 | 37.39 | 39.00 | 37.39 | 38.83 | 842,228 | +2.18(+5.94%) |
Sep 13, 2007 | 36.19 | 37.35 | 35.92 | 36.65 | 375,529 | +0.60(+1.66%) |
Sep 12, 2007 | 35.72 | 36.26 | 35.59 | 36.05 | 250,561 | +0.26(+0.74%) |
Sep 11, 2007 | 34.84 | 35.93 | 34.80 | 35.79 | 449,174 | +1.06(+3.06%) |
Sep 10, 2007 | 34.77 | 35.09 | 33.84 | 34.72 | 258,072 | +0.09(+0.26%) |
Sep 07, 2007 | 35.03 | 35.09 | 34.34 | 34.63 | 403,902 | -0.84(-2.36%) |
Sep 06, 2007 | 35.71 | 36.03 | 35.35 | 35.47 | 274,762 | -0.27(-0.75%) |
Sep 05, 2007 | 35.78 | 36.30 | 35.48 | 35.74 | 549,107 | -0.09(-0.24%) |
Sep 04, 2007 | 35.36 | 36.23 | 35.17 | 35.82 | 471,080 | +0.73(+2.09%) |
Aug 31, 2007 | 35.54 | 35.59 | 34.99 | 35.09 | 194,232 | +0.15(+0.43%) |
Aug 30, 2007 | 35.21 | 35.66 | 34.49 | 34.94 | 361,133 | -0.70(-1.96%) |
Aug 29, 2007 | 34.61 | 35.83 | 34.39 | 35.64 | 333,803 | +1.30(+3.78%) |
Aug 28, 2007 | 35.72 | 35.82 | 34.33 | 34.34 | 349,450 | -1.55(-4.31%) |
Aug 27, 2007 | 36.17 | 36.47 | 35.71 | 35.89 | 239,921 | -0.35(-0.95%) |
Aug 24, 2007 | 35.98 | 36.30 | 35.36 | 36.24 | 370,313 | +0.40(+1.12%) |
Aug 23, 2007 | 37.06 | 37.25 | 35.74 | 35.83 | 383,874 | -1.01(-2.74%) |
Aug 22, 2007 | 36.28 | 37.31 | 35.71 | 36.85 | 584,782 | +1.23(+3.45%) |
Aug 21, 2007 | 35.65 | 36.87 | 35.39 | 35.62 | 421,010 | -0.07(-0.19%) |
Aug 20, 2007 | 35.55 | 36.07 | 35.45 | 35.69 | 296,668 | +0.34(+0.95%) |
Aug 17, 2007 | 35.95 | 36.67 | 34.91 | 35.35 | 1,012,885 | +1.65(+4.91%) |
Aug 16, 2007 | 33.86 | 34.19 | 32.92 | 33.70 | 1,304,755 | -0.81(-2.36%) |
Aug 15, 2007 | 35.59 | 35.90 | 34.37 | 34.51 | 468,785 | -1.22(-3.42%) |
Aug 14, 2007 | 37.38 | 37.39 | 35.73 | 35.73 | 659,679 | -1.60(-4.28%) |
Aug 13, 2007 | 38.35 | 38.66 | 37.25 | 37.33 | 1,087,991 | -0.69(-1.82%) |
Aug 10, 2007 | 35.39 | 38.78 | 34.84 | 38.02 | 815,941 | +2.15(+6.00%) |
Aug 09, 2007 | 37.12 | 38.91 | 34.61 | 35.87 | 1,199,190 | -1.25(-3.37%) |
Aug 08, 2007 | 39.06 | 39.17 | 36.28 | 37.12 | 1,157,881 | -1.85(-4.76%) |
Aug 07, 2007 | 38.51 | 39.67 | 38.24 | 38.97 | 748,346 | +0.46(+1.19%) |
Aug 06, 2007 | 38.03 | 40.81 | 37.80 | 38.51 | 907,111 | +0.30(+0.78%) |
Aug 03, 2007 | 38.56 | 38.71 | 38.11 | 38.22 | 936,736 | -0.37(-0.96%) |
Aug 02, 2007 | 37.67 | 39.30 | 37.67 | 38.59 | 1,572,053 | +2.31(+6.35%) |