Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 37.40 | 37.66 | 37.02 | 37.58 | 84,478 | +0.36(+0.96%) |
Oct 30, 2007 | 37.29 | 37.36 | 36.94 | 37.22 | 132,140 | -0.21(-0.55%) |
Oct 29, 2007 | 37.72 | 37.72 | 37.31 | 37.42 | 66,653 | -0.30(-0.79%) |
Oct 26, 2007 | 37.37 | 37.72 | 36.88 | 37.72 | 63,942 | +0.53(+1.43%) |
Oct 25, 2007 | 36.49 | 37.24 | 36.32 | 37.19 | 144,847 | +0.53(+1.45%) |
Oct 24, 2007 | 35.96 | 36.66 | 35.69 | 36.66 | 108,319 | +0.61(+1.68%) |
Oct 23, 2007 | 36.44 | 36.64 | 35.88 | 36.05 | 102,363 | -0.39(-1.06%) |
Oct 22, 2007 | 35.79 | 36.48 | 35.59 | 36.44 | 60,380 | +0.56(+1.56%) |
Oct 19, 2007 | 36.40 | 36.47 | 35.88 | 35.88 | 58,780 | -0.52(-1.44%) |
Oct 18, 2007 | 37.01 | 37.24 | 36.04 | 36.40 | 126,424 | -0.51(-1.38%) |
Oct 17, 2007 | 36.89 | 37.74 | 36.57 | 36.91 | 178,247 | +0.49(+1.34%) |
Oct 16, 2007 | 35.90 | 36.87 | 35.52 | 36.43 | 169,410 | +0.47(+1.30%) |
Oct 15, 2007 | 36.09 | 36.49 | 35.72 | 35.96 | 46,353 | -0.28(-0.78%) |
Oct 12, 2007 | 36.68 | 36.69 | 36.03 | 36.24 | 44,610 | -0.34(-0.92%) |
Oct 11, 2007 | 37.10 | 37.10 | 36.52 | 36.58 | 18,426 | -0.39(-1.04%) |
Oct 10, 2007 | 36.86 | 37.00 | 36.47 | 36.96 | 68,038 | +0.10(+0.28%) |
Oct 09, 2007 | 36.65 | 36.86 | 36.55 | 36.86 | 17,385 | +0.23(+0.62%) |
Oct 08, 2007 | 36.83 | 36.98 | 36.63 | 36.63 | 21,979 | -0.37(-0.99%) |
Oct 05, 2007 | 36.58 | 37.08 | 36.44 | 37.00 | 41,733 | +0.48(+1.32%) |
Oct 04, 2007 | 36.45 | 36.83 | 36.42 | 36.52 | 45,883 | +0.23(+0.63%) |
Oct 03, 2007 | 36.05 | 36.36 | 36.03 | 36.29 | 31,754 | +0.03(+0.08%) |
Oct 02, 2007 | 35.82 | 36.27 | 35.77 | 36.26 | 49,066 | +0.43(+1.21%) |
Oct 01, 2007 | 35.43 | 36.07 | 35.43 | 35.83 | 98,912 | +0.41(+1.15%) |
Sep 28, 2007 | 35.68 | 35.68 | 35.32 | 35.42 | 75,150 | -0.46(-1.29%) |
Sep 27, 2007 | 35.54 | 35.96 | 35.45 | 35.88 | 120,633 | +0.30(+0.85%) |
Sep 26, 2007 | 35.26 | 35.58 | 35.14 | 35.58 | 68,885 | +0.29(+0.82%) |
Sep 25, 2007 | 35.32 | 35.45 | 35.01 | 35.29 | 28,039 | -0.10(-0.29%) |
Sep 24, 2007 | 35.85 | 36.21 | 35.39 | 35.39 | 49,580 | -0.56(-1.57%) |
Sep 21, 2007 | 36.14 | 36.18 | 35.83 | 35.96 | 83,667 | -0.03(-0.10%) |
Sep 20, 2007 | 36.43 | 36.43 | 35.72 | 35.99 | 64,537 | -0.42(-1.15%) |
Sep 19, 2007 | 36.34 | 36.78 | 36.22 | 36.41 | 100,545 | +0.21(+0.57%) |
Sep 18, 2007 | 35.28 | 36.49 | 35.16 | 36.21 | 153,266 | +1.10(+3.12%) |
Sep 17, 2007 | 35.21 | 35.26 | 34.98 | 35.11 | 67,639 | -0.10(-0.29%) |
Sep 14, 2007 | 34.93 | 35.31 | 34.86 | 35.21 | 97,617 | +0.17(+0.47%) |
Sep 13, 2007 | 34.99 | 35.24 | 34.94 | 35.05 | 135,381 | +0.13(+0.37%) |
Sep 12, 2007 | 34.79 | 35.00 | 34.79 | 34.92 | 58,455 | -0.04(-0.12%) |
Sep 11, 2007 | 34.72 | 35.25 | 34.72 | 34.96 | 45,310 | +0.19(+0.54%) |
Sep 10, 2007 | 35.12 | 35.20 | 34.76 | 34.77 | 102,330 | -0.20(-0.57%) |
Sep 07, 2007 | 35.43 | 35.50 | 34.70 | 34.97 | 200,950 | -0.68(-1.91%) |
Sep 06, 2007 | 35.71 | 35.76 | 35.14 | 35.65 | 147,235 | +0.18(+0.50%) |
Sep 05, 2007 | 35.71 | 36.00 | 34.99 | 35.47 | 106,789 | -0.14(-0.39%) |
Sep 04, 2007 | 34.95 | 35.74 | 34.86 | 35.61 | 40,478 | +0.52(+1.49%) |
Aug 31, 2007 | 35.24 | 35.66 | 34.95 | 35.09 | 50,906 | -0.01(-0.02%) |
Aug 30, 2007 | 34.83 | 35.64 | 34.83 | 35.10 | 59,782 | -0.13(-0.37%) |
Aug 29, 2007 | 35.30 | 35.47 | 34.97 | 35.23 | 105,609 | +0.20(+0.57%) |
Aug 28, 2007 | 35.59 | 35.62 | 34.92 | 35.03 | 71,504 | -0.61(-1.70%) |
Aug 27, 2007 | 35.20 | 35.69 | 35.20 | 35.63 | 56,766 | +0.26(+0.74%) |
Aug 24, 2007 | 35.28 | 35.72 | 35.22 | 35.37 | 59,104 | -0.12(-0.35%) |
Aug 23, 2007 | 36.34 | 36.34 | 35.30 | 35.50 | 151,941 | -0.61(-1.68%) |
Aug 22, 2007 | 36.07 | 36.58 | 35.61 | 36.10 | 136,432 | +0.36(+1.00%) |
Aug 21, 2007 | 35.16 | 36.14 | 35.16 | 35.74 | 74,323 | +0.45(+1.27%) |
Aug 20, 2007 | 35.45 | 35.62 | 35.17 | 35.30 | 91,270 | -0.01(-0.04%) |
Aug 17, 2007 | 35.03 | 35.36 | 34.66 | 35.31 | 187,889 | +1.03(+2.99%) |
Aug 16, 2007 | 32.62 | 34.28 | 32.60 | 34.28 | 139,110 | +1.58(+4.82%) |
Aug 15, 2007 | 33.00 | 33.71 | 32.64 | 32.71 | 80,049 | -0.48(-1.45%) |
Aug 14, 2007 | 33.56 | 33.57 | 33.08 | 33.19 | 60,052 | -0.21(-0.62%) |
Aug 13, 2007 | 33.37 | 33.99 | 33.37 | 33.39 | 139,069 | -0.09(-0.27%) |
Aug 10, 2007 | 34.54 | 35.45 | 33.41 | 33.48 | 194,999 | -1.52(-4.35%) |
Aug 09, 2007 | 35.61 | 36.34 | 34.71 | 35.01 | 230,236 | -0.82(-2.29%) |
Aug 08, 2007 | 34.52 | 37.01 | 34.52 | 35.83 | 276,551 | +1.45(+4.21%) |
Aug 07, 2007 | 34.52 | 35.03 | 34.10 | 34.38 | 255,596 | -0.03(-0.10%) |
Aug 06, 2007 | 33.38 | 34.42 | 33.10 | 34.41 | 154,502 | +1.28(+3.87%) |
Aug 03, 2007 | 33.46 | 34.58 | 33.08 | 33.13 | 131,043 | -1.05(-3.08%) |
Aug 02, 2007 | 34.26 | 34.65 | 34.09 | 34.19 | 122,396 | -0.21(-0.62%) |