Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 41.37 | 42.97 | 41.13 | 42.97 | 2,250,700 | +1.94(+4.73%) |
Oct 30, 2007 | 41.74 | 41.98 | 41.02 | 41.03 | 1,804,264 | +0.03(+0.07%) |
Oct 29, 2007 | 40.70 | 41.16 | 40.55 | 41.00 | 1,828,988 | +0.95(+2.37%) |
Oct 26, 2007 | 39.93 | 40.14 | 39.45 | 40.05 | 814,890 | -0.13(-0.32%) |
Oct 25, 2007 | 39.73 | 40.23 | 38.88 | 40.18 | 1,676,662 | +0.68(+1.72%) |
Oct 24, 2007 | 38.91 | 39.61 | 38.88 | 39.50 | 1,437,700 | +1.07(+2.78%) |
Oct 23, 2007 | 38.49 | 38.51 | 37.88 | 38.43 | 1,354,560 | -0.29(-0.75%) |
Oct 22, 2007 | 39.02 | 39.18 | 38.42 | 38.72 | 1,383,800 | -0.89(-2.25%) |
Oct 19, 2007 | 40.70 | 40.84 | 39.59 | 39.61 | 2,265,344 | -1.74(-4.21%) |
Oct 18, 2007 | 41.97 | 42.54 | 40.86 | 41.35 | 1,671,060 | -0.34(-0.82%) |
Oct 17, 2007 | 41.49 | 42.00 | 41.10 | 41.69 | 2,277,660 | +0.67(+1.63%) |
Oct 16, 2007 | 41.27 | 41.74 | 40.66 | 41.02 | 1,001,950 | -0.49(-1.18%) |
Oct 15, 2007 | 40.51 | 41.53 | 40.20 | 41.51 | 2,477,455 | +2.60(+6.68%) |
Oct 12, 2007 | 38.02 | 38.95 | 37.85 | 38.91 | 750,310 | +0.63(+1.65%) |
Oct 11, 2007 | 39.05 | 39.28 | 38.12 | 38.28 | 1,331,077 | -0.80(-2.05%) |
Oct 10, 2007 | 39.04 | 39.37 | 38.65 | 39.08 | 1,188,510 | +0.97(+2.55%) |
Oct 09, 2007 | 37.96 | 38.70 | 37.88 | 38.11 | 1,295,743 | -0.22(-0.57%) |
Oct 08, 2007 | 38.84 | 39.98 | 38.03 | 38.33 | 1,828,875 | -0.79(-2.02%) |
Oct 05, 2007 | 40.41 | 40.69 | 39.12 | 39.12 | 1,563,151 | -1.92(-4.68%) |
Oct 04, 2007 | 39.94 | 41.33 | 39.92 | 41.04 | 1,407,431 | +0.83(+2.06%) |
Oct 03, 2007 | 40.68 | 40.99 | 40.08 | 40.21 | 1,068,178 | -1.03(-2.50%) |
Oct 02, 2007 | 40.00 | 41.33 | 39.93 | 41.24 | 2,265,004 | +1.93(+4.91%) |
Oct 01, 2007 | 38.30 | 39.47 | 38.20 | 39.31 | 1,490,077 | +1.06(+2.77%) |
Sep 28, 2007 | 38.50 | 38.71 | 38.00 | 38.25 | 1,191,320 | -0.20(-0.52%) |
Sep 27, 2007 | 38.80 | 38.97 | 37.60 | 38.45 | 2,409,843 | -0.83(-2.11%) |
Sep 26, 2007 | 39.48 | 39.72 | 38.61 | 39.28 | 1,123,867 | -0.17(-0.43%) |
Sep 25, 2007 | 40.07 | 40.07 | 39.10 | 39.45 | 1,118,013 | -0.50(-1.25%) |
Sep 24, 2007 | 38.93 | 39.95 | 38.82 | 39.95 | 1,434,297 | +1.40(+3.63%) |
Sep 21, 2007 | 38.85 | 40.02 | 38.44 | 38.55 | 1,351,728 | -0.55(-1.41%) |
Sep 20, 2007 | 37.99 | 39.13 | 37.83 | 39.10 | 1,725,608 | +0.55(+1.43%) |
Sep 19, 2007 | 39.05 | 39.63 | 38.25 | 38.55 | 2,069,273 | -1.39(-3.48%) |
Sep 18, 2007 | 38.99 | 40.56 | 38.33 | 39.94 | 2,576,034 | -0.52(-1.29%) |
Sep 17, 2007 | 39.54 | 40.77 | 39.34 | 40.46 | 1,167,052 | +1.21(+3.08%) |
Sep 14, 2007 | 39.99 | 40.10 | 38.80 | 39.25 | 2,371,200 | +1.35(+3.56%) |
Sep 13, 2007 | 39.00 | 39.29 | 37.57 | 37.90 | 2,665,972 | -2.05(-5.13%) |
Sep 12, 2007 | 38.10 | 40.28 | 38.01 | 39.95 | 4,416,716 | +2.97(+8.03%) |
Sep 11, 2007 | 36.91 | 37.29 | 36.12 | 36.98 | 1,814,600 | -0.02(-0.05%) |
Sep 10, 2007 | 34.65 | 37.14 | 34.31 | 37.00 | 2,884,467 | +2.66(+7.75%) |
Sep 07, 2007 | 34.29 | 34.75 | 33.82 | 34.34 | 1,914,993 | -0.54(-1.55%) |
Sep 06, 2007 | 36.85 | 37.40 | 34.78 | 34.88 | 2,613,040 | -1.40(-3.86%) |
Sep 05, 2007 | 35.71 | 36.43 | 34.70 | 36.28 | 1,487,585 | +1.01(+2.86%) |
Sep 04, 2007 | 33.54 | 35.32 | 33.23 | 35.27 | 3,012,178 | +1.32(+3.89%) |
Aug 31, 2007 | 35.66 | 35.85 | 33.75 | 33.95 | 2,561,500 | -1.40(-3.96%) |
Aug 30, 2007 | 34.76 | 35.93 | 34.60 | 35.35 | 2,104,700 | +0.56(+1.61%) |
Aug 29, 2007 | 35.79 | 36.09 | 34.50 | 34.79 | 2,385,200 | -1.57(-4.32%) |
Aug 28, 2007 | 35.25 | 36.56 | 34.70 | 36.36 | 2,711,400 | +1.38(+3.95%) |
Aug 27, 2007 | 34.30 | 35.05 | 33.85 | 34.98 | 2,721,035 | -0.51(-1.44%) |
Aug 24, 2007 | 36.50 | 36.78 | 35.30 | 35.49 | 2,028,824 | -1.43(-3.87%) |
Aug 23, 2007 | 36.59 | 37.02 | 35.75 | 36.92 | 2,390,187 | +0.62(+1.71%) |
Aug 22, 2007 | 37.23 | 37.73 | 35.85 | 36.30 | 2,785,848 | -1.54(-4.07%) |
Aug 21, 2007 | 37.75 | 37.97 | 37.11 | 37.84 | 2,495,540 | -0.86(-2.22%) |
Aug 20, 2007 | 40.88 | 41.44 | 38.50 | 38.70 | 2,927,700 | -5.46(-12.36%) |
Aug 17, 2007 | 44.43 | 45.15 | 43.64 | 44.16 | 505,700 | +0.45(+1.03%) |
Aug 16, 2007 | 43.52 | 44.32 | 41.58 | 43.71 | 772,950 | +0.11(+0.25%) |
Aug 15, 2007 | 45.09 | 45.59 | 42.90 | 43.60 | 1,124,500 | -0.71(-1.60%) |
Aug 14, 2007 | 43.48 | 44.82 | 42.70 | 44.31 | 495,090 | +0.98(+2.26%) |
Aug 13, 2007 | 44.99 | 45.24 | 42.80 | 43.33 | 742,600 | -0.17(-0.39%) |
Aug 10, 2007 | 41.72 | 44.15 | 41.56 | 43.50 | 1,337,514 | +1.76(+4.22%) |
Aug 09, 2007 | 40.04 | 42.15 | 40.04 | 41.74 | 788,485 | +2.05(+5.17%) |
Aug 08, 2007 | 39.68 | 39.87 | 39.25 | 39.69 | 286,300 | +0.16(+0.40%) |
Aug 07, 2007 | 40.15 | 40.38 | 39.22 | 39.53 | 321,800 | -0.16(-0.40%) |
Aug 06, 2007 | 38.28 | 39.69 | 38.09 | 39.69 | 367,905 | +0.79(+2.03%) |
Aug 03, 2007 | 38.75 | 39.08 | 38.56 | 38.90 | 381,800 | -0.18(-0.46%) |
Aug 02, 2007 | 40.73 | 40.73 | 38.59 | 39.08 | 560,864 | -1.48(-3.65%) |