Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 38.66 | 39.26 | 37.88 | 39.16 | 1,059,549 | +0.76(+1.99%) |
Oct 30, 2007 | 38.31 | 39.06 | 38.30 | 38.40 | 696,244 | +0.06(+0.15%) |
Oct 29, 2007 | 38.19 | 38.53 | 37.96 | 38.34 | 685,024 | +0.45(+1.19%) |
Oct 26, 2007 | 38.59 | 38.64 | 37.68 | 37.89 | 725,269 | -0.36(-0.94%) |
Oct 25, 2007 | 37.87 | 38.37 | 37.48 | 38.25 | 1,485,906 | +0.34(+0.91%) |
Oct 24, 2007 | 37.01 | 37.99 | 36.91 | 37.91 | 1,878,115 | +0.43(+1.16%) |
Oct 23, 2007 | 36.69 | 38.01 | 36.19 | 37.47 | 4,412,717 | -1.57(-4.03%) |
Oct 22, 2007 | 37.60 | 39.10 | 37.10 | 39.05 | 1,800,063 | +0.89(+2.34%) |
Oct 19, 2007 | 38.12 | 38.46 | 37.83 | 38.15 | 1,156,260 | -0.03(-0.09%) |
Oct 18, 2007 | 37.96 | 38.46 | 37.76 | 38.19 | 699,293 | +0.01(+0.02%) |
Oct 17, 2007 | 38.09 | 38.79 | 37.76 | 38.18 | 1,060,769 | +0.99(+2.67%) |
Oct 16, 2007 | 38.56 | 38.69 | 37.07 | 37.19 | 1,429,319 | -1.38(-3.57%) |
Oct 15, 2007 | 39.28 | 39.66 | 38.19 | 38.56 | 961,253 | -0.44(-1.14%) |
Oct 12, 2007 | 39.21 | 39.56 | 38.69 | 39.01 | 1,834,985 | -0.08(-0.21%) |
Oct 11, 2007 | 38.76 | 39.56 | 38.37 | 39.09 | 1,298,826 | +0.53(+1.38%) |
Oct 10, 2007 | 36.48 | 38.74 | 36.45 | 38.55 | 1,637,985 | +2.07(+5.69%) |
Oct 09, 2007 | 36.14 | 36.49 | 35.96 | 36.48 | 674,536 | +0.53(+1.48%) |
Oct 08, 2007 | 36.63 | 36.64 | 35.83 | 35.95 | 428,307 | -0.68(-1.86%) |
Oct 05, 2007 | 36.48 | 36.81 | 35.96 | 36.63 | 849,664 | +0.55(+1.52%) |
Oct 04, 2007 | 36.40 | 36.67 | 35.75 | 36.08 | 877,958 | -0.07(-0.20%) |
Oct 03, 2007 | 36.32 | 36.53 | 35.93 | 36.15 | 785,271 | -0.22(-0.61%) |
Oct 02, 2007 | 36.49 | 37.08 | 36.22 | 36.37 | 955,155 | +0.23(+0.64%) |
Oct 01, 2007 | 36.24 | 36.93 | 36.02 | 36.14 | 1,143,333 | -0.10(-0.27%) |
Sep 28, 2007 | 37.09 | 37.09 | 36.07 | 36.24 | 995,279 | -0.80(-2.17%) |
Sep 27, 2007 | 38.13 | 40.05 | 36.82 | 37.05 | 2,559,359 | +0.15(+0.40%) |
Sep 26, 2007 | 34.61 | 37.23 | 34.46 | 36.90 | 1,815,064 | +2.68(+7.84%) |
Sep 25, 2007 | 33.81 | 34.32 | 33.58 | 34.22 | 935,155 | -0.07(-0.22%) |
Sep 24, 2007 | 34.71 | 34.76 | 34.10 | 34.29 | 752,709 | -0.70(-1.99%) |
Sep 21, 2007 | 35.40 | 35.41 | 34.77 | 34.99 | 1,532,005 | +0.06(+0.16%) |
Sep 20, 2007 | 34.27 | 35.18 | 34.05 | 34.93 | 1,527,005 | +0.53(+1.55%) |
Sep 19, 2007 | 34.15 | 35.20 | 33.92 | 34.40 | 1,462,003 | +0.57(+1.70%) |
Sep 18, 2007 | 32.23 | 34.18 | 32.06 | 33.82 | 1,364,194 | +1.59(+4.93%) |
Sep 17, 2007 | 31.76 | 32.62 | 31.54 | 32.23 | 1,440,173 | +0.20(+0.64%) |
Sep 14, 2007 | 31.11 | 32.23 | 30.80 | 32.03 | 1,053,817 | +0.92(+2.95%) |
Sep 13, 2007 | 31.73 | 31.94 | 30.68 | 31.11 | 1,273,825 | -0.55(-1.74%) |
Sep 12, 2007 | 32.27 | 32.48 | 31.56 | 31.66 | 803,077 | -0.74(-2.28%) |
Sep 11, 2007 | 31.38 | 32.56 | 31.29 | 32.40 | 1,092,843 | +1.21(+3.86%) |
Sep 10, 2007 | 33.21 | 33.29 | 31.19 | 31.19 | 1,554,933 | -2.02(-6.07%) |
Sep 07, 2007 | 33.54 | 33.63 | 32.86 | 33.21 | 1,007,718 | -0.87(-2.55%) |
Sep 06, 2007 | 33.33 | 34.09 | 33.21 | 34.08 | 836,127 | +0.78(+2.34%) |
Sep 05, 2007 | 32.70 | 33.50 | 32.70 | 33.30 | 861,250 | +0.07(+0.22%) |
Sep 04, 2007 | 33.00 | 33.65 | 32.75 | 33.23 | 613,680 | +0.04(+0.12%) |
Aug 31, 2007 | 32.98 | 33.62 | 32.73 | 33.18 | 927,471 | +0.55(+1.68%) |
Aug 30, 2007 | 32.45 | 32.82 | 32.32 | 32.63 | 1,221,506 | -0.07(-0.20%) |
Aug 29, 2007 | 31.58 | 32.84 | 31.58 | 32.70 | 1,031,134 | +1.38(+4.40%) |
Aug 28, 2007 | 31.53 | 31.67 | 31.31 | 31.32 | 659,047 | -0.35(-1.11%) |
Aug 27, 2007 | 31.58 | 31.85 | 31.13 | 31.68 | 668,072 | -0.12(-0.39%) |
Aug 24, 2007 | 31.07 | 31.80 | 30.83 | 31.80 | 409,038 | +0.64(+2.05%) |
Aug 23, 2007 | 31.14 | 31.34 | 30.83 | 31.16 | 652,584 | +0.02(+0.05%) |
Aug 22, 2007 | 30.68 | 31.35 | 30.42 | 31.14 | 789,662 | +0.77(+2.54%) |
Aug 21, 2007 | 30.14 | 30.61 | 29.90 | 30.37 | 596,728 | -0.04(-0.13%) |
Aug 20, 2007 | 29.31 | 30.69 | 29.09 | 30.41 | 834,785 | +1.03(+3.52%) |
Aug 17, 2007 | 30.34 | 30.75 | 28.84 | 29.38 | 1,312,849 | +0.56(+1.93%) |
Aug 16, 2007 | 29.19 | 29.42 | 27.99 | 28.82 | 1,363,828 | -0.62(-2.09%) |
Aug 15, 2007 | 30.13 | 30.63 | 29.40 | 29.44 | 996,742 | -0.83(-2.74%) |
Aug 14, 2007 | 31.40 | 31.85 | 30.21 | 30.27 | 1,093,697 | -1.12(-3.55%) |
Aug 13, 2007 | 31.16 | 32.62 | 31.16 | 31.38 | 1,527,249 | +0.46(+1.49%) |
Aug 10, 2007 | 28.37 | 31.79 | 26.99 | 30.92 | 2,522,650 | +2.13(+7.41%) |
Aug 09, 2007 | 29.68 | 29.76 | 28.32 | 28.79 | 2,746,804 | -1.67(-5.49%) |
Aug 08, 2007 | 30.83 | 32.22 | 28.08 | 30.46 | 3,225,602 | -0.56(-1.80%) |
Aug 07, 2007 | 31.22 | 31.36 | 30.67 | 31.02 | 1,713,353 | -0.43(-1.36%) |
Aug 06, 2007 | 31.45 | 31.54 | 30.58 | 31.45 | 855,274 | +0.10(+0.31%) |
Aug 03, 2007 | 31.81 | 32.64 | 31.32 | 31.35 | 886,494 | -1.30(-3.97%) |
Aug 02, 2007 | 33.17 | 33.18 | 32.45 | 32.64 | 1,001,864 | -0.43(-1.31%) |