Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 40.00 | 40.25 | 39.49 | 39.99 | 32,263 | +0.12(+0.29%) |
Oct 30, 2007 | 40.16 | 40.16 | 39.86 | 39.88 | 2,341 | -0.22(-0.54%) |
Oct 29, 2007 | 40.24 | 40.24 | 40.01 | 40.09 | 40,198 | +0.03(+0.08%) |
Oct 26, 2007 | 40.05 | 40.24 | 39.40 | 40.06 | 14,180 | +0.56(+1.42%) |
Oct 25, 2007 | 39.97 | 40.23 | 38.79 | 39.50 | 59,712 | -0.22(-0.56%) |
Oct 24, 2007 | 39.73 | 39.89 | 38.95 | 39.73 | 26,148 | -0.29(-0.73%) |
Oct 23, 2007 | 40.43 | 40.49 | 40.01 | 40.02 | 51,646 | -0.21(-0.52%) |
Oct 22, 2007 | 39.66 | 40.29 | 39.58 | 40.23 | 54,378 | +0.48(+1.22%) |
Oct 19, 2007 | 40.53 | 40.55 | 39.74 | 39.74 | 8,065 | -1.03(-2.53%) |
Oct 18, 2007 | 40.74 | 40.85 | 40.69 | 40.77 | 5,593 | -0.30(-0.73%) |
Oct 17, 2007 | 41.43 | 41.51 | 40.70 | 41.07 | 15,481 | -0.25(-0.60%) |
Oct 16, 2007 | 41.62 | 41.62 | 41.22 | 41.32 | 1,170 | -0.52(-1.23%) |
Oct 15, 2007 | 42.35 | 42.35 | 41.70 | 41.83 | 7,545 | -0.51(-1.20%) |
Oct 12, 2007 | 42.33 | 42.34 | 42.31 | 42.34 | 780 | +0.14(+0.33%) |
Oct 11, 2007 | 42.51 | 42.55 | 42.12 | 42.20 | 19,123 | -0.12(-0.29%) |
Oct 10, 2007 | 42.55 | 42.55 | 42.32 | 42.32 | 2,211 | -0.30(-0.70%) |
Oct 09, 2007 | 42.39 | 42.67 | 42.21 | 42.62 | 23,156 | +0.21(+0.49%) |
Oct 08, 2007 | 42.43 | 42.46 | 42.31 | 42.42 | 17,822 | -0.22(-0.50%) |
Oct 05, 2007 | 42.45 | 42.74 | 42.34 | 42.63 | 10,147 | +0.62(+1.48%) |
Oct 04, 2007 | 42.13 | 42.13 | 42.01 | 42.01 | 1,040 | +0.19(+0.46%) |
Oct 03, 2007 | 41.74 | 41.85 | 41.74 | 41.82 | 1,821 | -0.18(-0.44%) |
Oct 02, 2007 | 41.96 | 42.05 | 41.89 | 42.00 | 8,325 | +0.10(+0.24%) |
Oct 01, 2007 | 41.29 | 41.94 | 41.29 | 41.90 | 4,683 | +0.70(+1.70%) |
Sep 28, 2007 | 41.08 | 41.31 | 41.08 | 41.20 | 3,252 | +0.18(+0.45%) |
Sep 27, 2007 | 40.82 | 41.02 | 40.82 | 41.02 | 8,976 | +0.38(+0.93%) |
Sep 26, 2007 | 40.62 | 40.89 | 40.57 | 40.64 | 15,611 | +0.22(+0.55%) |
Sep 25, 2007 | 40.12 | 40.42 | 40.11 | 40.42 | 12,488 | -0.12(-0.28%) |
Sep 24, 2007 | 40.81 | 40.81 | 40.49 | 40.53 | 2,081 | -0.40(-0.98%) |
Sep 21, 2007 | 40.92 | 40.96 | 40.92 | 40.93 | 780 | -0.15(-0.37%) |
Sep 20, 2007 | 41.09 | 41.21 | 41.06 | 41.09 | 3,772 | -0.28(-0.67%) |
Sep 19, 2007 | 41.12 | 41.49 | 41.12 | 41.36 | 15,090 | +0.61(+1.49%) |
Sep 18, 2007 | 39.74 | 40.76 | 39.59 | 40.76 | 33,043 | +1.45(+3.68%) |
Sep 17, 2007 | 39.31 | 39.31 | 39.31 | 39.31 | 260 | -0.34(-0.85%) |
Sep 14, 2007 | 39.51 | 39.65 | 39.44 | 39.65 | 3,252 | -0.07(-0.17%) |
Sep 13, 2007 | 39.43 | 39.78 | 39.43 | 39.72 | 5,203 | +0.54(+1.37%) |
Sep 12, 2007 | 39.18 | 39.39 | 39.18 | 39.18 | 3,252 | -0.01(-0.02%) |
Sep 11, 2007 | 39.30 | 39.30 | 39.06 | 39.19 | 1,951 | -0.01(-0.02%) |
Sep 10, 2007 | 38.96 | 39.20 | 38.76 | 39.20 | 520 | +0.21(+0.53%) |
Sep 07, 2007 | 39.13 | 39.23 | 38.90 | 38.99 | 3,642 | -0.55(-1.38%) |
Sep 06, 2007 | 39.93 | 39.93 | 39.51 | 39.53 | 15,741 | -0.19(-0.47%) |
Sep 05, 2007 | 39.89 | 39.89 | 39.72 | 39.72 | 7,155 | -0.60(-1.48%) |
Sep 04, 2007 | 39.86 | 40.37 | 39.83 | 40.32 | 10,797 | +0.43(+1.08%) |
Aug 31, 2007 | 39.97 | 39.98 | 39.59 | 39.89 | 31,352 | +0.45(+1.15%) |
Aug 30, 2007 | 39.40 | 39.56 | 39.40 | 39.43 | 5,984 | -0.52(-1.31%) |
Aug 29, 2007 | 39.45 | 39.96 | 39.45 | 39.96 | 4,683 | +0.78(+1.98%) |
Aug 28, 2007 | 40.13 | 40.13 | 39.18 | 39.18 | 2,601 | -1.28(-3.17%) |
Aug 27, 2007 | 40.81 | 40.81 | 40.46 | 40.46 | 2,731 | -0.33(-0.81%) |
Aug 24, 2007 | 40.28 | 40.79 | 40.28 | 40.79 | 2,731 | +0.41(+1.01%) |
Aug 23, 2007 | 40.78 | 40.79 | 40.13 | 40.39 | 5,984 | -0.10(-0.24%) |
Aug 22, 2007 | 40.27 | 40.51 | 40.18 | 40.48 | 15,481 | +0.72(+1.81%) |
Aug 21, 2007 | 39.82 | 40.08 | 39.76 | 39.76 | 9,887 | +0.00(+0.00%) |
Aug 20, 2007 | 39.97 | 39.97 | 39.41 | 39.76 | 1,691 | +0.01(+0.02%) |
Aug 17, 2007 | 40.50 | 40.55 | 39.49 | 39.76 | 71,681 | +0.97(+2.50%) |
Aug 16, 2007 | 37.74 | 38.79 | 37.70 | 38.79 | 116,823 | +0.68(+1.80%) |
Aug 15, 2007 | 38.66 | 39.57 | 38.10 | 38.10 | 198,131 | -0.48(-1.24%) |
Aug 14, 2007 | 39.47 | 39.47 | 38.58 | 38.58 | 1,040 | -0.87(-2.20%) |
Aug 13, 2007 | 39.47 | 39.67 | 39.45 | 39.45 | 1,431 | +0.28(+0.71%) |
Aug 10, 2007 | 38.28 | 39.38 | 38.00 | 39.17 | 89,894 | +0.42(+1.09%) |
Aug 09, 2007 | 39.43 | 39.69 | 38.75 | 38.75 | 202,164 | -1.35(-3.36%) |
Aug 08, 2007 | 40.12 | 40.39 | 39.63 | 40.09 | 61,533 | +0.57(+1.44%) |
Aug 07, 2007 | 39.13 | 40.06 | 39.13 | 39.53 | 36,556 | +0.33(+0.84%) |
Aug 06, 2007 | 37.76 | 39.20 | 37.67 | 39.20 | 72,721 | +0.79(+2.06%) |
Aug 03, 2007 | 38.51 | 39.58 | 38.35 | 38.40 | 8,586 | -1.18(-2.97%) |
Aug 02, 2007 | 39.79 | 40.25 | 39.47 | 39.58 | 46,963 | +0.08(+0.19%) |