Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 32.87 | 32.92 | 32.14 | 32.51 | 646,617 | -0.20(-0.60%) |
Oct 30, 2007 | 32.75 | 32.96 | 32.55 | 32.71 | 562,165 | -0.07(-0.20%) |
Oct 29, 2007 | 33.38 | 33.48 | 32.59 | 32.78 | 522,487 | -0.59(-1.75%) |
Oct 26, 2007 | 33.45 | 35.16 | 33.08 | 33.36 | 526,127 | +0.36(+1.10%) |
Oct 25, 2007 | 33.11 | 33.13 | 32.65 | 33.00 | 891,601 | -0.27(-0.82%) |
Oct 24, 2007 | 33.79 | 34.71 | 32.78 | 33.27 | 1,418,942 | -2.87(-7.94%) |
Oct 23, 2007 | 35.59 | 36.26 | 35.59 | 36.14 | 384,767 | +0.66(+1.86%) |
Oct 22, 2007 | 35.54 | 35.92 | 35.35 | 35.48 | 584,127 | -0.35(-0.99%) |
Oct 19, 2007 | 37.51 | 37.62 | 35.83 | 35.83 | 405,273 | -1.67(-4.46%) |
Oct 18, 2007 | 37.33 | 37.72 | 37.29 | 37.51 | 265,490 | -0.03(-0.09%) |
Oct 17, 2007 | 37.10 | 37.62 | 36.78 | 37.54 | 579,516 | +0.45(+1.20%) |
Oct 16, 2007 | 38.31 | 38.40 | 37.00 | 37.09 | 283,327 | -1.16(-3.04%) |
Oct 15, 2007 | 38.22 | 38.33 | 37.71 | 38.26 | 240,009 | +0.04(+0.11%) |
Oct 12, 2007 | 38.66 | 38.66 | 38.12 | 38.22 | 301,164 | -0.45(-1.15%) |
Oct 11, 2007 | 39.43 | 39.56 | 38.32 | 38.66 | 309,415 | -0.57(-1.45%) |
Oct 10, 2007 | 39.90 | 40.05 | 39.16 | 39.23 | 196,327 | -0.68(-1.71%) |
Oct 09, 2007 | 40.26 | 40.32 | 39.70 | 39.91 | 251,657 | -0.30(-0.74%) |
Oct 08, 2007 | 40.47 | 40.64 | 40.12 | 40.21 | 104,594 | -0.21(-0.51%) |
Oct 05, 2007 | 40.47 | 40.59 | 40.28 | 40.42 | 244,498 | +0.16(+0.39%) |
Oct 04, 2007 | 40.52 | 40.57 | 40.18 | 40.26 | 110,176 | -0.09(-0.22%) |
Oct 03, 2007 | 40.28 | 40.56 | 40.10 | 40.35 | 348,365 | -0.03(-0.08%) |
Oct 02, 2007 | 40.32 | 40.54 | 40.28 | 40.38 | 279,565 | +0.12(+0.29%) |
Oct 01, 2007 | 40.00 | 40.55 | 40.00 | 40.27 | 236,975 | +0.21(+0.54%) |
Sep 28, 2007 | 40.84 | 40.84 | 39.77 | 40.05 | 538,746 | -0.79(-1.94%) |
Sep 27, 2007 | 40.41 | 41.08 | 40.41 | 40.84 | 286,603 | +0.66(+1.64%) |
Sep 26, 2007 | 39.00 | 40.27 | 38.94 | 40.18 | 546,997 | +1.30(+3.35%) |
Sep 25, 2007 | 38.90 | 39.33 | 38.60 | 38.88 | 292,306 | -0.21(-0.53%) |
Sep 24, 2007 | 39.74 | 39.85 | 39.01 | 39.09 | 328,708 | -0.55(-1.39%) |
Sep 21, 2007 | 40.56 | 40.64 | 39.44 | 39.64 | 502,951 | -0.68(-1.70%) |
Sep 20, 2007 | 40.03 | 40.70 | 39.89 | 40.32 | 252,749 | +0.35(+0.89%) |
Sep 19, 2007 | 39.02 | 40.26 | 39.02 | 39.97 | 305,532 | +1.13(+2.91%) |
Sep 18, 2007 | 38.35 | 39.23 | 38.08 | 38.84 | 307,595 | +0.68(+1.79%) |
Sep 17, 2007 | 38.41 | 38.59 | 38.16 | 38.16 | 192,201 | -0.43(-1.11%) |
Sep 14, 2007 | 38.32 | 38.62 | 37.98 | 38.59 | 180,431 | +0.01(+0.02%) |
Sep 13, 2007 | 38.86 | 38.97 | 38.36 | 38.58 | 190,381 | -0.13(-0.34%) |
Sep 12, 2007 | 38.83 | 39.15 | 38.54 | 38.71 | 144,757 | -0.19(-0.49%) |
Sep 11, 2007 | 38.63 | 39.05 | 38.32 | 38.90 | 186,255 | +0.31(+0.81%) |
Sep 10, 2007 | 38.98 | 39.17 | 38.16 | 38.59 | 261,365 | -0.37(-0.95%) |
Sep 07, 2007 | 39.52 | 39.52 | 38.82 | 38.96 | 243,892 | -1.07(-2.68%) |
Sep 06, 2007 | 40.01 | 40.23 | 39.79 | 40.03 | 180,431 | +0.23(+0.58%) |
Sep 05, 2007 | 40.74 | 40.79 | 39.51 | 39.80 | 456,478 | -1.34(-3.25%) |
Sep 04, 2007 | 40.58 | 41.51 | 40.51 | 41.13 | 376,637 | +0.56(+1.38%) |
Aug 31, 2007 | 40.32 | 40.70 | 39.86 | 40.57 | 383,432 | +0.63(+1.59%) |
Aug 30, 2007 | 39.58 | 40.27 | 39.17 | 39.94 | 399,327 | +0.36(+0.92%) |
Aug 29, 2007 | 39.06 | 39.59 | 38.83 | 39.58 | 247,775 | +0.79(+2.04%) |
Aug 28, 2007 | 39.20 | 39.64 | 38.75 | 38.78 | 254,812 | -0.76(-1.92%) |
Aug 27, 2007 | 39.43 | 39.81 | 39.22 | 39.54 | 210,281 | +0.00(+0.00%) |
Aug 24, 2007 | 39.27 | 39.58 | 39.18 | 39.54 | 352,126 | +0.13(+0.33%) |
Aug 23, 2007 | 40.28 | 40.60 | 39.23 | 39.41 | 418,863 | -0.87(-2.17%) |
Aug 22, 2007 | 40.12 | 40.82 | 39.92 | 40.28 | 243,528 | +0.56(+1.41%) |
Aug 21, 2007 | 38.95 | 39.89 | 38.64 | 39.72 | 355,403 | +0.77(+1.99%) |
Aug 20, 2007 | 39.39 | 39.96 | 38.36 | 38.95 | 496,884 | -0.27(-0.69%) |
Aug 17, 2007 | 39.90 | 40.23 | 38.84 | 39.22 | 609,730 | +0.36(+0.93%) |
Aug 16, 2007 | 39.76 | 39.81 | 38.12 | 38.86 | 853,501 | -0.90(-2.26%) |
Aug 15, 2007 | 40.01 | 40.38 | 39.38 | 39.76 | 607,424 | -0.38(-0.94%) |
Aug 14, 2007 | 40.47 | 40.62 | 40.11 | 40.14 | 600,387 | -0.39(-0.96%) |
Aug 13, 2007 | 41.21 | 41.55 | 40.21 | 40.52 | 756,551 | -0.68(-1.66%) |
Aug 10, 2007 | 40.92 | 41.70 | 40.51 | 41.21 | 1,011,727 | +0.03(+0.08%) |
Aug 09, 2007 | 40.01 | 42.50 | 39.23 | 41.17 | 1,164,979 | +1.16(+2.90%) |
Aug 08, 2007 | 38.69 | 40.99 | 38.69 | 40.01 | 755,823 | +1.49(+3.87%) |
Aug 07, 2007 | 37.50 | 38.90 | 37.39 | 38.52 | 651,956 | +0.96(+2.57%) |
Aug 06, 2007 | 38.32 | 38.32 | 37.14 | 37.56 | 645,404 | -0.23(-0.61%) |
Aug 03, 2007 | 38.05 | 39.25 | 37.68 | 37.79 | 685,810 | -0.14(-0.37%) |
Aug 02, 2007 | 37.42 | 37.94 | 37.29 | 37.93 | 662,027 | +0.75(+2.02%) |