Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 41.52 | 42.12 | 40.86 | 42.12 | 460,658 | +0.86(+2.08%) |
Oct 30, 2007 | 40.92 | 41.49 | 40.92 | 41.26 | 309,386 | +0.56(+1.38%) |
Oct 29, 2007 | 41.36 | 41.45 | 40.70 | 40.70 | 230,740 | -0.68(-1.63%) |
Oct 26, 2007 | 41.31 | 41.60 | 40.66 | 41.37 | 250,488 | +0.62(+1.52%) |
Oct 25, 2007 | 41.18 | 41.31 | 40.38 | 40.76 | 537,009 | +0.09(+0.21%) |
Oct 24, 2007 | 41.04 | 41.04 | 40.04 | 40.67 | 641,985 | -0.69(-1.67%) |
Oct 23, 2007 | 41.25 | 41.36 | 40.62 | 41.36 | 321,339 | +0.43(+1.06%) |
Oct 22, 2007 | 39.88 | 40.93 | 39.69 | 40.93 | 427,182 | +1.04(+2.62%) |
Oct 19, 2007 | 41.40 | 41.40 | 39.88 | 39.88 | 319,606 | -1.77(-4.25%) |
Oct 18, 2007 | 41.32 | 42.08 | 40.88 | 41.66 | 232,126 | +0.01(+0.03%) |
Oct 17, 2007 | 42.05 | 42.79 | 40.73 | 41.64 | 457,150 | -0.06(-0.15%) |
Oct 16, 2007 | 42.08 | 42.16 | 41.59 | 41.71 | 356,504 | -0.51(-1.22%) |
Oct 15, 2007 | 43.06 | 43.20 | 42.12 | 42.22 | 355,292 | -0.81(-1.88%) |
Oct 12, 2007 | 43.58 | 43.69 | 43.03 | 43.03 | 224,331 | -0.41(-0.94%) |
Oct 11, 2007 | 44.09 | 44.15 | 43.33 | 43.44 | 193,669 | -0.17(-0.40%) |
Oct 10, 2007 | 43.92 | 43.98 | 43.43 | 43.61 | 324,977 | -0.31(-0.70%) |
Oct 09, 2007 | 43.56 | 43.92 | 43.09 | 43.92 | 275,953 | +0.48(+1.12%) |
Oct 08, 2007 | 43.57 | 43.72 | 43.41 | 43.43 | 244,079 | -0.84(-1.89%) |
Oct 05, 2007 | 43.43 | 44.27 | 43.12 | 44.27 | 461,308 | +1.02(+2.35%) |
Oct 04, 2007 | 42.95 | 43.26 | 42.57 | 43.26 | 236,110 | +0.44(+1.02%) |
Oct 03, 2007 | 42.83 | 43.00 | 42.58 | 42.82 | 291,543 | -0.21(-0.48%) |
Oct 02, 2007 | 42.45 | 43.02 | 42.37 | 43.02 | 355,465 | +0.77(+1.82%) |
Oct 01, 2007 | 41.62 | 42.26 | 41.62 | 42.26 | 1,532,900 | +1.00(+2.44%) |
Sep 28, 2007 | 41.55 | 41.55 | 41.16 | 41.25 | 302,803 | -0.44(-1.07%) |
Sep 27, 2007 | 41.58 | 41.70 | 41.36 | 41.70 | 244,598 | +0.32(+0.77%) |
Sep 26, 2007 | 41.15 | 41.38 | 40.90 | 41.38 | 270,063 | +0.59(+1.46%) |
Sep 25, 2007 | 41.34 | 41.34 | 40.78 | 40.78 | 659,654 | -1.04(-2.48%) |
Sep 24, 2007 | 41.22 | 41.82 | 41.12 | 41.82 | 227,795 | +0.35(+0.85%) |
Sep 21, 2007 | 41.54 | 41.68 | 41.38 | 41.47 | 143,086 | +0.29(+0.71%) |
Sep 20, 2007 | 42.01 | 42.01 | 41.18 | 41.18 | 863,371 | -1.10(-2.59%) |
Sep 19, 2007 | 41.59 | 42.40 | 41.59 | 42.27 | 347,150 | +0.78(+1.88%) |
Sep 18, 2007 | 40.30 | 41.49 | 40.14 | 41.49 | 267,811 | +1.43(+3.56%) |
Sep 17, 2007 | 40.18 | 40.32 | 39.83 | 40.07 | 186,220 | -0.29(-0.73%) |
Sep 14, 2007 | 39.69 | 40.36 | 39.46 | 40.36 | 740,552 | +0.26(+0.65%) |
Sep 13, 2007 | 39.53 | 40.29 | 39.46 | 40.10 | 231,606 | +0.88(+2.25%) |
Sep 12, 2007 | 39.27 | 39.62 | 39.14 | 39.22 | 185,701 | -0.23(-0.59%) |
Sep 11, 2007 | 38.97 | 39.45 | 38.97 | 39.45 | 639,906 | +0.80(+2.08%) |
Sep 10, 2007 | 39.28 | 39.43 | 38.43 | 38.65 | 326,016 | -0.40(-1.03%) |
Sep 07, 2007 | 39.32 | 39.52 | 39.00 | 39.05 | 572,001 | -0.96(-2.41%) |
Sep 06, 2007 | 39.91 | 40.08 | 39.45 | 40.02 | 314,929 | +0.35(+0.89%) |
Sep 05, 2007 | 40.24 | 40.33 | 39.64 | 39.66 | 442,772 | -0.98(-2.40%) |
Sep 04, 2007 | 40.13 | 40.99 | 39.99 | 40.64 | 622,930 | +0.53(+1.32%) |
Aug 31, 2007 | 39.85 | 40.57 | 39.64 | 40.11 | 1,891,657 | +0.65(+1.65%) |
Aug 30, 2007 | 38.35 | 39.50 | 38.35 | 39.46 | 466,158 | +0.20(+0.51%) |
Aug 29, 2007 | 38.11 | 39.25 | 38.11 | 39.25 | 414,363 | +1.39(+3.66%) |
Aug 28, 2007 | 38.95 | 38.95 | 37.87 | 37.87 | 338,488 | -1.20(-3.06%) |
Aug 27, 2007 | 39.70 | 39.77 | 39.06 | 39.06 | 355,292 | -0.87(-2.17%) |
Aug 24, 2007 | 39.90 | 40.00 | 39.40 | 39.93 | 417,307 | +0.21(+0.54%) |
Aug 23, 2007 | 40.41 | 40.51 | 39.67 | 39.72 | 480,363 | -0.69(-1.71%) |
Aug 22, 2007 | 40.41 | 40.66 | 39.94 | 40.41 | 475,859 | +0.48(+1.21%) |
Aug 21, 2007 | 39.50 | 40.14 | 39.40 | 39.92 | 434,111 | +0.18(+0.46%) |
Aug 20, 2007 | 38.97 | 39.80 | 38.82 | 39.74 | 637,135 | +0.72(+1.83%) |
Aug 17, 2007 | 39.12 | 40.09 | 38.40 | 39.02 | 896,805 | +0.87(+2.27%) |
Aug 16, 2007 | 36.59 | 38.16 | 36.38 | 38.16 | 817,812 | +1.47(+4.01%) |
Aug 15, 2007 | 37.15 | 38.30 | 36.69 | 36.69 | 1,089,955 | -0.63(-1.69%) |
Aug 14, 2007 | 38.45 | 38.45 | 37.26 | 37.31 | 763,245 | -1.10(-2.87%) |
Aug 13, 2007 | 38.53 | 39.10 | 38.42 | 38.42 | 308,347 | -0.18(-0.48%) |
Aug 10, 2007 | 39.01 | 39.79 | 38.58 | 38.60 | 335,544 | -1.20(-3.02%) |
Aug 09, 2007 | 39.47 | 40.48 | 37.99 | 39.80 | 785,938 | -0.44(-1.10%) |
Aug 08, 2007 | 38.96 | 40.35 | 38.79 | 40.25 | 510,678 | +1.53(+3.95%) |
Aug 07, 2007 | 38.07 | 39.06 | 37.74 | 38.72 | 463,386 | +0.21(+0.55%) |
Aug 06, 2007 | 37.67 | 38.50 | 36.69 | 38.50 | 577,371 | +1.07(+2.87%) |
Aug 03, 2007 | 37.37 | 38.70 | 37.31 | 37.43 | 216,362 | -1.27(-3.28%) |
Aug 02, 2007 | 38.41 | 38.73 | 38.12 | 38.70 | 945,135 | +0.63(+1.65%) |