Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 42.84 | 43.16 | 41.41 | 42.39 | 176,529 | -0.10(-0.24%) |
Oct 30, 2007 | 42.71 | 43.31 | 41.92 | 42.50 | 145,852 | -0.06(-0.13%) |
Oct 29, 2007 | 43.60 | 43.60 | 41.67 | 42.55 | 124,728 | -0.88(-2.02%) |
Oct 26, 2007 | 43.48 | 44.42 | 42.39 | 43.43 | 134,600 | +0.10(+0.24%) |
Oct 25, 2007 | 43.21 | 43.65 | 43.01 | 43.32 | 131,097 | +0.29(+0.68%) |
Oct 24, 2007 | 43.34 | 43.60 | 41.70 | 43.03 | 122,180 | -0.62(-1.42%) |
Oct 23, 2007 | 42.83 | 44.27 | 42.83 | 43.65 | 223,130 | +0.59(+1.38%) |
Oct 22, 2007 | 41.47 | 43.34 | 40.30 | 43.06 | 191,178 | +1.58(+3.82%) |
Oct 19, 2007 | 43.41 | 43.80 | 41.38 | 41.48 | 239,690 | -1.93(-4.45%) |
Oct 18, 2007 | 43.10 | 44.46 | 42.86 | 43.41 | 205,296 | +0.04(+0.09%) |
Oct 17, 2007 | 43.18 | 44.14 | 42.64 | 43.37 | 173,026 | +0.42(+0.99%) |
Oct 16, 2007 | 40.98 | 43.59 | 40.98 | 42.95 | 210,498 | +1.38(+3.33%) |
Oct 15, 2007 | 42.89 | 43.77 | 41.10 | 41.56 | 175,468 | -1.56(-3.63%) |
Oct 12, 2007 | 40.88 | 43.81 | 40.88 | 43.13 | 101,480 | +1.44(+3.46%) |
Oct 11, 2007 | 42.65 | 45.09 | 41.45 | 41.69 | 192,664 | -1.32(-3.07%) |
Oct 10, 2007 | 44.28 | 44.28 | 42.39 | 43.00 | 252,215 | -1.27(-2.87%) |
Oct 09, 2007 | 44.77 | 46.16 | 44.11 | 44.28 | 265,166 | -0.34(-0.76%) |
Oct 08, 2007 | 45.22 | 47.74 | 44.61 | 44.62 | 222,599 | -0.41(-0.92%) |
Oct 05, 2007 | 44.50 | 45.03 | 44.28 | 45.03 | 257,735 | +1.36(+3.11%) |
Oct 04, 2007 | 42.02 | 44.10 | 42.02 | 43.67 | 264,847 | +1.66(+3.95%) |
Oct 03, 2007 | 41.45 | 42.55 | 41.18 | 42.02 | 231,197 | +0.57(+1.39%) |
Oct 02, 2007 | 41.11 | 42.09 | 40.90 | 41.44 | 212,196 | +0.72(+1.76%) |
Oct 01, 2007 | 39.25 | 41.45 | 39.05 | 40.72 | 244,785 | +1.00(+2.51%) |
Sep 28, 2007 | 41.21 | 41.42 | 39.54 | 39.73 | 158,802 | -1.49(-3.61%) |
Sep 27, 2007 | 40.19 | 41.21 | 39.43 | 41.21 | 194,894 | +0.90(+2.22%) |
Sep 26, 2007 | 40.81 | 40.92 | 39.42 | 40.32 | 162,942 | +0.09(+0.23%) |
Sep 25, 2007 | 39.05 | 40.50 | 38.62 | 40.23 | 240,220 | +1.27(+3.26%) |
Sep 24, 2007 | 41.01 | 41.01 | 37.50 | 38.95 | 557,719 | -3.74(-8.76%) |
Sep 21, 2007 | 44.14 | 44.14 | 42.69 | 42.69 | 231,197 | -1.04(-2.37%) |
Sep 20, 2007 | 43.04 | 43.87 | 42.93 | 43.73 | 216,867 | +0.98(+2.29%) |
Sep 19, 2007 | 42.49 | 43.14 | 42.16 | 42.75 | 286,609 | +0.59(+1.41%) |
Sep 18, 2007 | 40.92 | 43.32 | 40.92 | 42.16 | 268,669 | +1.38(+3.37%) |
Sep 17, 2007 | 40.95 | 41.17 | 40.37 | 40.78 | 168,887 | +0.07(+0.16%) |
Sep 14, 2007 | 39.19 | 40.94 | 39.19 | 40.72 | 173,876 | +0.44(+1.10%) |
Sep 13, 2007 | 39.89 | 41.21 | 39.20 | 40.27 | 256,249 | +0.50(+1.26%) |
Sep 12, 2007 | 38.53 | 40.15 | 38.45 | 39.77 | 266,334 | +1.05(+2.70%) |
Sep 11, 2007 | 37.18 | 38.84 | 37.16 | 38.73 | 189,798 | +1.55(+4.16%) |
Sep 10, 2007 | 38.62 | 38.76 | 36.51 | 37.18 | 237,460 | -1.29(-3.35%) |
Sep 07, 2007 | 38.86 | 39.46 | 37.63 | 38.47 | 239,477 | -1.66(-4.13%) |
Sep 06, 2007 | 38.66 | 40.13 | 38.65 | 40.13 | 379,279 | +1.68(+4.36%) |
Sep 05, 2007 | 37.63 | 38.54 | 37.46 | 38.45 | 328,857 | +0.82(+2.18%) |
Sep 04, 2007 | 37.10 | 38.06 | 36.17 | 37.63 | 308,263 | +0.40(+1.06%) |
Aug 31, 2007 | 35.99 | 37.24 | 35.19 | 37.24 | 195,318 | +1.38(+3.86%) |
Aug 30, 2007 | 34.62 | 37.18 | 34.47 | 35.85 | 499,124 | +1.08(+3.12%) |
Aug 29, 2007 | 34.62 | 35.17 | 33.85 | 34.77 | 308,157 | +0.95(+2.81%) |
Aug 28, 2007 | 35.15 | 35.33 | 33.65 | 33.82 | 141,818 | -1.42(-4.04%) |
Aug 27, 2007 | 35.76 | 37.21 | 34.87 | 35.24 | 175,468 | -0.80(-2.22%) |
Aug 24, 2007 | 34.62 | 36.07 | 34.37 | 36.04 | 182,899 | +1.30(+3.74%) |
Aug 23, 2007 | 34.34 | 34.98 | 34.21 | 34.74 | 233,427 | +0.63(+1.85%) |
Aug 22, 2007 | 33.35 | 34.51 | 33.14 | 34.11 | 330,449 | +0.85(+2.55%) |
Aug 21, 2007 | 33.05 | 33.35 | 32.72 | 33.26 | 257,841 | +0.60(+1.85%) |
Aug 20, 2007 | 32.08 | 32.79 | 31.70 | 32.66 | 157,422 | +0.78(+2.45%) |
Aug 17, 2007 | 34.10 | 34.12 | 26.41 | 31.88 | 251,048 | +0.49(+1.56%) |
Aug 16, 2007 | 30.45 | 31.45 | 29.20 | 31.39 | 384,480 | +0.38(+1.22%) |
Aug 15, 2007 | 31.94 | 33.90 | 30.84 | 31.01 | 265,166 | -1.02(-3.18%) |
Aug 14, 2007 | 33.30 | 33.50 | 30.24 | 32.03 | 658,457 | -1.06(-3.22%) |
Aug 13, 2007 | 30.98 | 35.22 | 32.77 | 33.09 | 974,895 | +2.11(+6.81%) |
Aug 10, 2007 | 24.82 | 31.09 | 24.62 | 30.98 | 502,627 | +5.22(+20.26%) |
Aug 09, 2007 | 28.04 | 26.75 | 24.49 | 25.77 | 569,608 | -2.27(-8.10%) |
Aug 08, 2007 | 30.28 | 30.31 | 25.76 | 28.04 | 722,573 | -1.81(-6.06%) |
Aug 07, 2007 | 30.58 | 30.58 | 29.59 | 29.84 | 394,777 | -0.73(-2.40%) |
Aug 06, 2007 | 29.25 | 30.91 | 29.21 | 30.58 | 446,048 | +1.16(+3.94%) |
Aug 03, 2007 | 30.40 | 31.51 | 29.42 | 29.42 | 383,631 | -2.09(-6.64%) |
Aug 02, 2007 | 29.11 | 31.71 | 28.37 | 31.51 | 738,708 | +5.71(+22.13%) |