Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 39.07 | 39.73 | 38.87 | 39.73 | 560,326 | +1.01(+2.60%) |
Oct 30, 2007 | 38.55 | 38.96 | 38.54 | 38.72 | 351,779 | +0.09(+0.24%) |
Oct 29, 2007 | 39.13 | 39.38 | 38.52 | 38.63 | 250,452 | -0.45(-1.14%) |
Oct 26, 2007 | 39.10 | 39.40 | 38.62 | 39.08 | 282,045 | +0.21(+0.53%) |
Oct 25, 2007 | 38.54 | 39.28 | 38.41 | 38.87 | 495,011 | +0.07(+0.17%) |
Oct 24, 2007 | 38.35 | 38.80 | 37.72 | 38.80 | 475,041 | +0.39(+1.02%) |
Oct 23, 2007 | 38.79 | 39.10 | 37.85 | 38.41 | 626,294 | +0.56(+1.48%) |
Oct 22, 2007 | 37.37 | 38.13 | 37.36 | 37.85 | 581,606 | +0.12(+0.32%) |
Oct 19, 2007 | 39.21 | 39.22 | 37.72 | 37.73 | 639,063 | -1.46(-3.73%) |
Oct 18, 2007 | 38.97 | 39.60 | 38.79 | 39.19 | 335,082 | -0.10(-0.25%) |
Oct 17, 2007 | 40.00 | 40.24 | 38.55 | 39.29 | 815,034 | -0.56(-1.41%) |
Oct 16, 2007 | 40.94 | 40.98 | 39.82 | 39.85 | 459,981 | -1.09(-2.67%) |
Oct 15, 2007 | 41.79 | 41.79 | 40.48 | 40.94 | 657,233 | -0.60(-1.44%) |
Oct 12, 2007 | 41.63 | 41.72 | 41.36 | 41.54 | 513,018 | +0.16(+0.38%) |
Oct 11, 2007 | 41.78 | 42.14 | 40.94 | 41.38 | 648,229 | -0.25(-0.60%) |
Oct 10, 2007 | 41.71 | 41.83 | 41.28 | 41.63 | 311,674 | +0.10(+0.24%) |
Oct 09, 2007 | 41.58 | 41.62 | 40.94 | 41.53 | 643,319 | +0.24(+0.58%) |
Oct 08, 2007 | 41.42 | 42.14 | 41.00 | 41.30 | 629,241 | -0.42(-1.01%) |
Oct 05, 2007 | 40.66 | 41.83 | 40.66 | 41.72 | 919,799 | +1.02(+2.51%) |
Oct 04, 2007 | 40.01 | 40.70 | 39.84 | 40.70 | 550,504 | +0.86(+2.16%) |
Oct 03, 2007 | 39.28 | 40.11 | 39.11 | 39.84 | 725,330 | +0.39(+0.99%) |
Oct 02, 2007 | 38.58 | 39.63 | 38.58 | 39.45 | 770,182 | +0.98(+2.56%) |
Oct 01, 2007 | 37.57 | 38.52 | 37.57 | 38.46 | 704,868 | +1.42(+3.84%) |
Sep 28, 2007 | 36.90 | 37.08 | 36.57 | 37.04 | 507,289 | +0.02(+0.05%) |
Sep 27, 2007 | 37.02 | 37.41 | 36.68 | 37.02 | 517,765 | +0.00(+0.00%) |
Sep 26, 2007 | 37.21 | 37.29 | 36.79 | 37.02 | 409,236 | -0.38(-1.01%) |
Sep 25, 2007 | 37.57 | 37.58 | 37.14 | 37.40 | 329,189 | -0.48(-1.26%) |
Sep 24, 2007 | 37.25 | 37.92 | 37.08 | 37.88 | 335,409 | +0.79(+2.12%) |
Sep 21, 2007 | 37.30 | 37.50 | 37.09 | 37.09 | 339,829 | -0.11(-0.30%) |
Sep 20, 2007 | 37.50 | 37.53 | 37.03 | 37.20 | 286,792 | -0.46(-1.22%) |
Sep 19, 2007 | 36.98 | 37.89 | 36.90 | 37.66 | 519,075 | +0.99(+2.70%) |
Sep 18, 2007 | 35.89 | 36.67 | 35.55 | 36.67 | 459,653 | +1.03(+2.90%) |
Sep 17, 2007 | 35.28 | 35.68 | 34.93 | 35.63 | 443,775 | +0.32(+0.92%) |
Sep 14, 2007 | 34.83 | 35.35 | 34.75 | 35.31 | 251,925 | +0.07(+0.21%) |
Sep 13, 2007 | 34.70 | 35.35 | 34.30 | 35.24 | 870,527 | +0.54(+1.57%) |
Sep 12, 2007 | 34.86 | 35.01 | 34.58 | 34.69 | 252,416 | -0.32(-0.91%) |
Sep 11, 2007 | 35.03 | 35.24 | 34.75 | 35.01 | 369,294 | +0.19(+0.54%) |
Sep 10, 2007 | 35.46 | 35.53 | 34.73 | 34.82 | 691,117 | -0.34(-0.97%) |
Sep 07, 2007 | 36.05 | 36.15 | 35.13 | 35.16 | 700,939 | -1.37(-3.76%) |
Sep 06, 2007 | 36.87 | 36.87 | 36.27 | 36.54 | 392,048 | -0.25(-0.68%) |
Sep 05, 2007 | 37.25 | 37.25 | 36.60 | 36.79 | 598,794 | -0.65(-1.73%) |
Sep 04, 2007 | 37.20 | 37.65 | 37.11 | 37.44 | 727,130 | +0.09(+0.25%) |
Aug 31, 2007 | 36.56 | 37.84 | 36.24 | 37.34 | 1,179,254 | +1.36(+3.79%) |
Aug 30, 2007 | 35.58 | 36.26 | 35.57 | 35.98 | 601,577 | -0.03(-0.08%) |
Aug 29, 2007 | 35.87 | 36.25 | 35.68 | 36.01 | 818,799 | +0.19(+0.53%) |
Aug 28, 2007 | 36.89 | 36.89 | 35.78 | 35.82 | 582,915 | -1.09(-2.96%) |
Aug 27, 2007 | 37.51 | 37.66 | 36.90 | 36.92 | 460,799 | -0.65(-1.72%) |
Aug 24, 2007 | 38.03 | 38.25 | 37.25 | 37.56 | 367,166 | -0.46(-1.21%) |
Aug 23, 2007 | 38.95 | 39.10 | 37.88 | 38.02 | 378,297 | -0.59(-1.52%) |
Aug 22, 2007 | 38.52 | 39.05 | 38.02 | 38.61 | 1,027,837 | +0.39(+1.02%) |
Aug 21, 2007 | 37.80 | 38.32 | 37.53 | 38.22 | 474,386 | +0.22(+0.58%) |
Aug 20, 2007 | 37.51 | 38.48 | 37.37 | 38.00 | 540,682 | +0.24(+0.65%) |
Aug 17, 2007 | 37.87 | 38.30 | 37.31 | 37.75 | 1,026,691 | +0.31(+0.82%) |
Aug 16, 2007 | 36.73 | 37.69 | 36.02 | 37.45 | 1,184,001 | +1.03(+2.82%) |
Aug 15, 2007 | 36.78 | 37.84 | 36.30 | 36.42 | 939,769 | -0.49(-1.32%) |
Aug 14, 2007 | 38.83 | 38.85 | 36.89 | 36.91 | 532,334 | -2.05(-5.27%) |
Aug 13, 2007 | 39.20 | 39.48 | 38.34 | 38.96 | 395,158 | -0.08(-0.20%) |
Aug 10, 2007 | 40.03 | 40.40 | 38.95 | 39.04 | 617,291 | -1.37(-3.40%) |
Aug 09, 2007 | 39.52 | 40.87 | 39.26 | 40.42 | 951,228 | -0.01(-0.03%) |
Aug 08, 2007 | 39.05 | 40.76 | 38.96 | 40.43 | 875,765 | +1.69(+4.37%) |
Aug 07, 2007 | 38.62 | 38.99 | 37.72 | 38.74 | 761,015 | +0.02(+0.06%) |
Aug 06, 2007 | 38.05 | 38.79 | 37.18 | 38.71 | 880,021 | +1.14(+3.04%) |
Aug 03, 2007 | 37.39 | 38.73 | 37.27 | 37.57 | 936,004 | -1.16(-3.00%) |
Aug 02, 2007 | 39.61 | 39.81 | 38.61 | 38.73 | 1,361,119 | -0.53(-1.35%) |