Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 41.91 | 42.70 | 40.91 | 41.83 | 184,873 | -0.03(-0.07%) |
Oct 30, 2007 | 43.32 | 43.32 | 40.81 | 41.86 | 174,748 | -1.72(-3.95%) |
Oct 29, 2007 | 40.11 | 43.61 | 39.55 | 43.58 | 315,147 | +3.26(+8.07%) |
Oct 26, 2007 | 41.11 | 42.08 | 39.06 | 40.33 | 247,274 | -0.45(-1.10%) |
Oct 25, 2007 | 41.79 | 42.76 | 39.96 | 40.77 | 438,306 | +2.22(+5.75%) |
Oct 24, 2007 | 37.43 | 38.67 | 36.45 | 38.56 | 215,717 | +0.29(+0.76%) |
Oct 23, 2007 | 37.19 | 39.48 | 37.19 | 38.27 | 376,312 | +1.20(+3.22%) |
Oct 22, 2007 | 41.92 | 41.92 | 36.57 | 37.07 | 823,897 | -6.17(-14.27%) |
Oct 19, 2007 | 46.58 | 46.58 | 43.09 | 43.24 | 226,526 | -3.42(-7.33%) |
Oct 18, 2007 | 45.93 | 46.66 | 44.51 | 46.66 | 146,520 | +0.51(+1.09%) |
Oct 17, 2007 | 46.64 | 47.03 | 44.02 | 46.16 | 209,623 | +0.33(+0.72%) |
Oct 16, 2007 | 46.21 | 46.34 | 44.92 | 45.83 | 113,318 | -0.21(-0.46%) |
Oct 15, 2007 | 44.70 | 46.05 | 44.70 | 46.04 | 242,738 | +1.93(+4.38%) |
Oct 12, 2007 | 43.30 | 45.64 | 42.70 | 44.11 | 301,496 | +0.75(+1.73%) |
Oct 11, 2007 | 47.61 | 47.71 | 41.78 | 43.36 | 456,884 | -4.19(-8.81%) |
Oct 10, 2007 | 47.64 | 48.15 | 46.41 | 47.55 | 166,605 | -0.33(-0.69%) |
Oct 09, 2007 | 47.04 | 47.93 | 46.46 | 47.88 | 185,709 | +0.84(+1.78%) |
Oct 08, 2007 | 46.45 | 47.34 | 46.45 | 47.04 | 105,223 | +0.69(+1.49%) |
Oct 05, 2007 | 46.59 | 47.03 | 45.84 | 46.35 | 159,244 | +0.55(+1.21%) |
Oct 04, 2007 | 44.76 | 46.06 | 44.68 | 45.80 | 133,884 | +1.27(+2.86%) |
Oct 03, 2007 | 44.53 | 44.70 | 43.53 | 44.52 | 139,060 | -0.17(-0.39%) |
Oct 02, 2007 | 44.26 | 44.83 | 44.26 | 44.70 | 251,988 | +0.41(+0.92%) |
Oct 01, 2007 | 42.63 | 44.50 | 41.67 | 44.29 | 310,040 | +2.06(+4.88%) |
Sep 28, 2007 | 43.24 | 43.64 | 42.06 | 42.23 | 143,416 | -0.81(-1.87%) |
Sep 27, 2007 | 43.56 | 44.08 | 42.50 | 43.04 | 223,567 | -0.42(-0.96%) |
Sep 26, 2007 | 43.20 | 43.62 | 41.91 | 43.46 | 203,333 | +0.51(+1.18%) |
Sep 25, 2007 | 42.87 | 43.56 | 41.59 | 42.95 | 201,163 | +0.09(+0.20%) |
Sep 24, 2007 | 41.08 | 43.70 | 41.08 | 42.86 | 317,705 | +1.89(+4.60%) |
Sep 21, 2007 | 42.35 | 42.64 | 39.84 | 40.98 | 487,791 | -1.03(-2.45%) |
Sep 20, 2007 | 42.49 | 42.61 | 41.48 | 42.01 | 231,320 | -0.93(-2.17%) |
Sep 19, 2007 | 43.34 | 44.16 | 41.10 | 42.94 | 418,547 | -0.39(-0.90%) |
Sep 18, 2007 | 41.57 | 43.34 | 40.86 | 43.33 | 247,768 | +2.06(+4.99%) |
Sep 17, 2007 | 40.55 | 41.89 | 40.33 | 41.27 | 226,337 | +0.68(+1.68%) |
Sep 14, 2007 | 41.76 | 41.81 | 40.03 | 40.59 | 291,741 | -1.27(-3.04%) |
Sep 13, 2007 | 40.78 | 42.27 | 40.52 | 41.86 | 294,184 | +1.45(+3.58%) |
Sep 12, 2007 | 40.03 | 40.75 | 39.14 | 40.41 | 264,490 | +0.29(+0.73%) |
Sep 11, 2007 | 39.12 | 40.66 | 38.97 | 40.12 | 418,209 | +1.48(+3.82%) |
Sep 10, 2007 | 40.81 | 40.81 | 37.77 | 38.65 | 290,267 | -0.47(-1.19%) |
Sep 07, 2007 | 38.74 | 40.52 | 37.44 | 39.11 | 466,339 | -0.84(-2.09%) |
Sep 06, 2007 | 38.37 | 40.12 | 37.12 | 39.95 | 478,972 | +1.78(+4.66%) |
Sep 05, 2007 | 37.12 | 39.34 | 36.93 | 38.17 | 1,635,580 | +3.71(+10.77%) |
Sep 04, 2007 | 36.43 | 36.43 | 33.04 | 34.46 | 701,588 | -2.04(-5.59%) |
Aug 31, 2007 | 37.12 | 37.58 | 36.50 | 36.50 | 167,838 | +0.05(+0.13%) |
Aug 30, 2007 | 36.04 | 37.12 | 36.04 | 36.45 | 94,333 | -0.17(-0.48%) |
Aug 29, 2007 | 35.49 | 36.70 | 35.24 | 36.62 | 178,390 | +0.76(+2.11%) |
Aug 28, 2007 | 38.14 | 38.35 | 35.71 | 35.87 | 209,550 | -2.36(-6.18%) |
Aug 27, 2007 | 37.86 | 38.63 | 37.41 | 38.23 | 232,554 | +0.82(+2.18%) |
Aug 24, 2007 | 36.33 | 37.41 | 36.09 | 37.41 | 190,438 | +0.58(+1.58%) |
Aug 23, 2007 | 36.35 | 37.31 | 36.01 | 36.83 | 207,142 | +0.90(+2.52%) |
Aug 22, 2007 | 37.00 | 37.07 | 35.50 | 35.92 | 266,257 | -0.02(-0.05%) |
Aug 21, 2007 | 38.33 | 38.33 | 35.19 | 35.94 | 472,283 | -1.71(-4.54%) |
Aug 20, 2007 | 37.39 | 38.67 | 36.66 | 37.65 | 546,598 | +1.40(+3.86%) |
Aug 17, 2007 | 36.56 | 38.05 | 35.49 | 36.26 | 306,632 | +1.26(+3.61%) |
Aug 16, 2007 | 35.04 | 35.39 | 33.62 | 34.99 | 256,917 | -0.82(-2.28%) |
Aug 15, 2007 | 36.54 | 37.03 | 35.71 | 35.81 | 370,824 | -0.47(-1.29%) |
Aug 14, 2007 | 35.47 | 36.87 | 34.71 | 36.27 | 334,177 | +0.87(+2.47%) |
Aug 13, 2007 | 35.07 | 36.23 | 33.79 | 35.40 | 258,909 | +1.19(+3.46%) |
Aug 10, 2007 | 33.72 | 36.32 | 33.27 | 34.21 | 235,505 | -0.91(-2.60%) |
Aug 09, 2007 | 34.02 | 36.39 | 30.12 | 35.13 | 287,466 | -0.24(-0.69%) |
Aug 08, 2007 | 34.83 | 36.49 | 34.38 | 35.37 | 299,282 | +1.46(+4.30%) |
Aug 07, 2007 | 31.54 | 34.23 | 31.35 | 33.91 | 198,203 | +2.14(+6.73%) |
Aug 06, 2007 | 33.08 | 33.08 | 30.65 | 31.78 | 140,325 | -0.52(-1.62%) |
Aug 03, 2007 | 32.16 | 34.13 | 31.92 | 32.30 | 258,109 | -0.30(-0.92%) |
Aug 02, 2007 | 30.82 | 32.60 | 30.30 | 32.60 | 219,466 | +1.91(+6.24%) |