Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 38.68 | 39.28 | 37.90 | 39.18 | 1,059,137 | +0.76(+1.99%) |
Oct 30, 2007 | 38.32 | 39.07 | 38.32 | 38.41 | 695,973 | +0.06(+0.15%) |
Oct 29, 2007 | 38.21 | 38.55 | 37.98 | 38.36 | 684,757 | +0.45(+1.19%) |
Oct 26, 2007 | 38.60 | 38.65 | 37.69 | 37.91 | 724,987 | -0.36(-0.94%) |
Oct 25, 2007 | 37.89 | 38.39 | 37.50 | 38.27 | 1,485,328 | +0.34(+0.91%) |
Oct 24, 2007 | 37.03 | 38.00 | 36.92 | 37.92 | 1,877,384 | +0.43(+1.16%) |
Oct 23, 2007 | 36.71 | 38.03 | 36.21 | 37.49 | 4,411,001 | -1.57(-4.03%) |
Oct 22, 2007 | 37.62 | 39.11 | 37.12 | 39.06 | 1,799,363 | +0.89(+2.34%) |
Oct 19, 2007 | 38.14 | 38.47 | 37.85 | 38.17 | 1,155,810 | -0.03(-0.09%) |
Oct 18, 2007 | 37.97 | 38.47 | 37.77 | 38.20 | 699,021 | +0.01(+0.02%) |
Oct 17, 2007 | 38.10 | 38.81 | 37.77 | 38.19 | 1,060,356 | +0.99(+2.67%) |
Oct 16, 2007 | 38.58 | 38.71 | 37.09 | 37.20 | 1,428,763 | -1.38(-3.57%) |
Oct 15, 2007 | 39.29 | 39.68 | 38.21 | 38.58 | 960,879 | -0.44(-1.14%) |
Oct 12, 2007 | 39.23 | 39.58 | 38.71 | 39.02 | 1,834,272 | -0.08(-0.21%) |
Oct 11, 2007 | 38.78 | 39.57 | 38.39 | 39.10 | 1,298,321 | +0.53(+1.38%) |
Oct 10, 2007 | 36.49 | 38.75 | 36.47 | 38.57 | 1,637,347 | +2.08(+5.69%) |
Oct 09, 2007 | 36.15 | 36.50 | 35.98 | 36.49 | 674,273 | +0.53(+1.48%) |
Oct 08, 2007 | 36.64 | 36.66 | 35.85 | 35.96 | 428,141 | -0.68(-1.86%) |
Oct 05, 2007 | 36.49 | 36.82 | 35.97 | 36.64 | 849,333 | +0.55(+1.52%) |
Oct 04, 2007 | 36.41 | 36.68 | 35.76 | 36.09 | 877,616 | -0.07(-0.20%) |
Oct 03, 2007 | 36.34 | 36.54 | 35.95 | 36.17 | 784,966 | -0.22(-0.61%) |
Oct 02, 2007 | 36.50 | 37.09 | 36.23 | 36.39 | 954,784 | +0.23(+0.64%) |
Oct 01, 2007 | 36.26 | 36.95 | 36.04 | 36.16 | 1,142,888 | -0.10(-0.27%) |
Sep 28, 2007 | 37.10 | 37.10 | 36.08 | 36.26 | 994,892 | -0.80(-2.17%) |
Sep 27, 2007 | 38.14 | 40.06 | 36.84 | 37.06 | 2,558,363 | +0.15(+0.40%) |
Sep 26, 2007 | 34.62 | 37.24 | 34.48 | 36.91 | 1,814,358 | +2.68(+7.84%) |
Sep 25, 2007 | 33.82 | 34.33 | 33.59 | 34.23 | 934,791 | -0.07(-0.22%) |
Sep 24, 2007 | 34.72 | 34.77 | 34.12 | 34.30 | 752,416 | -0.70(-1.99%) |
Sep 21, 2007 | 35.41 | 35.42 | 34.78 | 35.00 | 1,531,409 | +0.06(+0.16%) |
Sep 20, 2007 | 34.29 | 35.19 | 34.06 | 34.94 | 1,526,411 | +0.53(+1.55%) |
Sep 19, 2007 | 34.17 | 35.22 | 33.94 | 34.41 | 1,461,434 | +0.57(+1.70%) |
Sep 18, 2007 | 32.25 | 34.19 | 32.07 | 33.84 | 1,363,664 | +1.59(+4.94%) |
Sep 17, 2007 | 31.77 | 32.63 | 31.55 | 32.25 | 1,439,612 | +0.21(+0.64%) |
Sep 14, 2007 | 31.12 | 32.25 | 30.81 | 32.04 | 1,053,408 | +0.92(+2.95%) |
Sep 13, 2007 | 31.75 | 31.95 | 30.69 | 31.12 | 1,273,330 | -0.55(-1.74%) |
Sep 12, 2007 | 32.29 | 32.49 | 31.57 | 31.67 | 802,764 | -0.74(-2.28%) |
Sep 11, 2007 | 31.39 | 32.57 | 31.30 | 32.41 | 1,092,418 | +1.21(+3.86%) |
Sep 10, 2007 | 33.22 | 33.30 | 31.20 | 31.20 | 1,554,328 | -2.02(-6.07%) |
Sep 07, 2007 | 33.55 | 33.64 | 32.88 | 33.22 | 1,007,326 | -0.87(-2.55%) |
Sep 06, 2007 | 33.34 | 34.10 | 33.22 | 34.09 | 835,802 | +0.78(+2.34%) |
Sep 05, 2007 | 32.71 | 33.51 | 32.71 | 33.31 | 860,915 | +0.07(+0.22%) |
Sep 04, 2007 | 33.02 | 33.66 | 32.76 | 33.24 | 613,441 | +0.04(+0.12%) |
Aug 31, 2007 | 32.99 | 33.63 | 32.75 | 33.20 | 927,111 | +0.55(+1.68%) |
Aug 30, 2007 | 32.47 | 32.83 | 32.33 | 32.65 | 1,221,031 | -0.07(-0.20%) |
Aug 29, 2007 | 31.59 | 32.85 | 31.59 | 32.71 | 1,030,733 | +1.38(+4.40%) |
Aug 28, 2007 | 31.54 | 31.68 | 31.32 | 31.34 | 658,791 | -0.35(-1.11%) |
Aug 27, 2007 | 31.59 | 31.86 | 31.15 | 31.69 | 667,812 | -0.12(-0.39%) |
Aug 24, 2007 | 31.08 | 31.81 | 30.84 | 31.81 | 408,879 | +0.64(+2.05%) |
Aug 23, 2007 | 31.15 | 31.35 | 30.84 | 31.17 | 652,330 | +0.02(+0.05%) |
Aug 22, 2007 | 30.70 | 31.36 | 30.43 | 31.15 | 789,355 | +0.77(+2.54%) |
Aug 21, 2007 | 30.15 | 30.62 | 29.92 | 30.38 | 596,496 | -0.04(-0.14%) |
Aug 20, 2007 | 29.33 | 30.70 | 29.10 | 30.42 | 834,461 | +1.03(+3.52%) |
Aug 17, 2007 | 30.35 | 30.76 | 28.85 | 29.39 | 1,312,338 | +0.56(+1.93%) |
Aug 16, 2007 | 29.20 | 29.43 | 28.00 | 28.83 | 1,363,298 | -0.62(-2.09%) |
Aug 15, 2007 | 30.15 | 30.65 | 29.42 | 29.45 | 996,355 | -0.83(-2.74%) |
Aug 14, 2007 | 31.41 | 31.86 | 30.22 | 30.28 | 1,093,271 | -1.12(-3.55%) |
Aug 13, 2007 | 31.17 | 32.63 | 31.17 | 31.39 | 1,526,655 | +0.46(+1.49%) |
Aug 10, 2007 | 28.38 | 31.80 | 27.00 | 30.93 | 2,521,669 | +2.13(+7.41%) |
Aug 09, 2007 | 29.69 | 29.78 | 28.33 | 28.80 | 2,745,736 | -1.67(-5.49%) |
Aug 08, 2007 | 30.84 | 32.23 | 28.09 | 30.47 | 3,224,347 | -0.56(-1.80%) |
Aug 07, 2007 | 31.23 | 31.37 | 30.68 | 31.03 | 1,712,687 | -0.43(-1.36%) |
Aug 06, 2007 | 31.46 | 31.56 | 30.59 | 31.46 | 854,941 | +0.10(+0.31%) |
Aug 03, 2007 | 31.82 | 32.66 | 31.34 | 31.36 | 886,150 | -1.30(-3.97%) |
Aug 02, 2007 | 33.18 | 33.20 | 32.46 | 32.66 | 1,001,475 | -0.43(-1.31%) |