Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 39.92 | 40.17 | 39.42 | 39.91 | 32,327 | +0.11(+0.29%) |
Oct 30, 2007 | 40.08 | 40.08 | 39.78 | 39.80 | 2,346 | -0.21(-0.54%) |
Oct 29, 2007 | 40.16 | 40.16 | 39.93 | 40.01 | 40,279 | +0.03(+0.08%) |
Oct 26, 2007 | 39.97 | 40.16 | 39.32 | 39.98 | 14,208 | +0.56(+1.42%) |
Oct 25, 2007 | 39.89 | 40.15 | 38.71 | 39.42 | 59,832 | -0.22(-0.56%) |
Oct 24, 2007 | 39.65 | 39.81 | 38.87 | 39.65 | 26,201 | -0.29(-0.73%) |
Oct 23, 2007 | 40.35 | 40.41 | 39.93 | 39.94 | 51,750 | -0.21(-0.52%) |
Oct 22, 2007 | 39.58 | 40.21 | 39.50 | 40.14 | 54,487 | +0.48(+1.22%) |
Oct 19, 2007 | 40.45 | 40.47 | 39.66 | 39.66 | 8,081 | -1.03(-2.53%) |
Oct 18, 2007 | 40.66 | 40.77 | 40.60 | 40.69 | 5,605 | -0.30(-0.73%) |
Oct 17, 2007 | 41.35 | 41.42 | 40.62 | 40.99 | 15,512 | -0.25(-0.60%) |
Oct 16, 2007 | 41.54 | 41.54 | 41.14 | 41.23 | 1,173 | -0.51(-1.23%) |
Oct 15, 2007 | 42.26 | 42.26 | 41.62 | 41.75 | 7,560 | -0.51(-1.20%) |
Oct 12, 2007 | 42.25 | 42.25 | 42.22 | 42.25 | 782 | +0.14(+0.33%) |
Oct 11, 2007 | 42.42 | 42.47 | 42.04 | 42.11 | 19,161 | -0.12(-0.29%) |
Oct 10, 2007 | 42.47 | 42.47 | 42.23 | 42.24 | 2,216 | -0.30(-0.70%) |
Oct 09, 2007 | 42.30 | 42.58 | 42.12 | 42.54 | 23,202 | +0.21(+0.49%) |
Oct 08, 2007 | 42.35 | 42.38 | 42.22 | 42.33 | 17,858 | -0.21(-0.50%) |
Oct 05, 2007 | 42.37 | 42.65 | 42.25 | 42.55 | 10,167 | +0.62(+1.48%) |
Oct 04, 2007 | 42.05 | 42.05 | 41.92 | 41.92 | 1,042 | +0.19(+0.46%) |
Oct 03, 2007 | 41.66 | 41.77 | 41.66 | 41.73 | 1,824 | -0.18(-0.44%) |
Oct 02, 2007 | 41.88 | 41.97 | 41.81 | 41.92 | 8,342 | +0.10(+0.24%) |
Oct 01, 2007 | 41.21 | 41.86 | 41.21 | 41.82 | 4,692 | +0.70(+1.70%) |
Sep 28, 2007 | 41.00 | 41.23 | 41.00 | 41.12 | 3,258 | +0.18(+0.45%) |
Sep 27, 2007 | 40.74 | 40.93 | 40.74 | 40.93 | 8,994 | +0.38(+0.93%) |
Sep 26, 2007 | 40.54 | 40.81 | 40.49 | 40.56 | 15,642 | +0.22(+0.55%) |
Sep 25, 2007 | 40.04 | 40.34 | 40.03 | 40.34 | 12,513 | -0.12(-0.28%) |
Sep 24, 2007 | 40.73 | 40.73 | 40.41 | 40.45 | 2,085 | -0.40(-0.98%) |
Sep 21, 2007 | 40.84 | 40.87 | 40.84 | 40.85 | 782 | -0.15(-0.37%) |
Sep 20, 2007 | 41.01 | 41.13 | 40.97 | 41.00 | 3,780 | -0.28(-0.67%) |
Sep 19, 2007 | 41.04 | 41.41 | 41.04 | 41.28 | 15,121 | +0.61(+1.49%) |
Sep 18, 2007 | 39.66 | 40.67 | 39.51 | 40.67 | 33,109 | +1.44(+3.68%) |
Sep 17, 2007 | 39.23 | 39.23 | 39.23 | 39.23 | 260 | -0.34(-0.85%) |
Sep 14, 2007 | 39.43 | 39.57 | 39.36 | 39.57 | 3,258 | -0.07(-0.17%) |
Sep 13, 2007 | 39.35 | 39.70 | 39.35 | 39.64 | 5,214 | +0.54(+1.37%) |
Sep 12, 2007 | 39.10 | 39.31 | 39.10 | 39.10 | 3,258 | -0.01(-0.02%) |
Sep 11, 2007 | 39.22 | 39.22 | 38.98 | 39.11 | 1,955 | -0.01(-0.02%) |
Sep 10, 2007 | 38.89 | 39.12 | 38.69 | 39.12 | 521 | +0.21(+0.53%) |
Sep 07, 2007 | 39.05 | 39.16 | 38.82 | 38.91 | 3,649 | -0.54(-1.38%) |
Sep 06, 2007 | 39.85 | 39.85 | 39.43 | 39.45 | 15,772 | -0.19(-0.47%) |
Sep 05, 2007 | 39.81 | 39.81 | 39.64 | 39.64 | 7,169 | -0.60(-1.48%) |
Sep 04, 2007 | 39.78 | 40.29 | 39.75 | 40.24 | 10,819 | +0.43(+1.08%) |
Aug 31, 2007 | 39.89 | 39.90 | 39.51 | 39.81 | 31,415 | +0.45(+1.15%) |
Aug 30, 2007 | 39.32 | 39.48 | 39.32 | 39.35 | 5,996 | -0.52(-1.31%) |
Aug 29, 2007 | 39.37 | 39.88 | 39.37 | 39.88 | 4,692 | +0.77(+1.98%) |
Aug 28, 2007 | 40.05 | 40.05 | 39.10 | 39.10 | 2,607 | -1.28(-3.17%) |
Aug 27, 2007 | 40.73 | 40.73 | 40.38 | 40.38 | 2,737 | -0.33(-0.81%) |
Aug 24, 2007 | 40.20 | 40.71 | 40.20 | 40.71 | 2,737 | +0.41(+1.01%) |
Aug 23, 2007 | 40.70 | 40.71 | 40.05 | 40.31 | 5,996 | -0.10(-0.24%) |
Aug 22, 2007 | 40.19 | 40.43 | 40.10 | 40.40 | 15,512 | +0.72(+1.81%) |
Aug 21, 2007 | 39.74 | 40.00 | 39.68 | 39.68 | 9,906 | +0.00(+0.00%) |
Aug 20, 2007 | 39.89 | 39.89 | 39.33 | 39.68 | 1,694 | +0.01(+0.02%) |
Aug 17, 2007 | 40.42 | 40.47 | 39.41 | 39.68 | 71,824 | +0.97(+2.50%) |
Aug 16, 2007 | 37.67 | 38.71 | 37.62 | 38.71 | 117,057 | +0.68(+1.80%) |
Aug 15, 2007 | 38.58 | 39.49 | 38.02 | 38.03 | 198,528 | -0.48(-1.24%) |
Aug 14, 2007 | 39.39 | 39.39 | 38.50 | 38.50 | 1,042 | -0.87(-2.20%) |
Aug 13, 2007 | 39.39 | 39.59 | 39.37 | 39.37 | 1,433 | +0.28(+0.71%) |
Aug 10, 2007 | 38.20 | 39.30 | 37.92 | 39.09 | 90,074 | +0.42(+1.09%) |
Aug 09, 2007 | 39.35 | 39.62 | 38.67 | 38.67 | 202,569 | -1.34(-3.36%) |
Aug 08, 2007 | 40.04 | 40.31 | 39.55 | 40.01 | 61,657 | +0.57(+1.44%) |
Aug 07, 2007 | 39.06 | 39.98 | 39.05 | 39.45 | 36,629 | +0.33(+0.84%) |
Aug 06, 2007 | 37.68 | 39.12 | 37.59 | 39.12 | 72,867 | +0.79(+2.06%) |
Aug 03, 2007 | 38.44 | 39.50 | 38.27 | 38.33 | 8,603 | -1.17(-2.97%) |
Aug 02, 2007 | 39.71 | 40.17 | 39.39 | 39.50 | 47,057 | +0.08(+0.19%) |