Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 38.84 | 38.84 | 36.67 | 37.74 | 1,988,115 | +0.24(+0.64%) |
Oct 30, 2007 | 37.92 | 38.39 | 37.47 | 37.50 | 920,464 | -0.25(-0.67%) |
Oct 29, 2007 | 37.63 | 37.94 | 37.49 | 37.76 | 515,980 | +0.15(+0.40%) |
Oct 26, 2007 | 37.47 | 37.94 | 37.23 | 37.60 | 795,561 | +0.46(+1.25%) |
Oct 25, 2007 | 37.53 | 37.53 | 36.98 | 37.14 | 1,019,510 | -0.31(-0.83%) |
Oct 24, 2007 | 37.17 | 37.58 | 36.58 | 37.45 | 1,125,888 | +0.25(+0.66%) |
Oct 23, 2007 | 36.77 | 37.36 | 36.77 | 37.21 | 656,249 | +0.27(+0.74%) |
Oct 22, 2007 | 36.70 | 37.07 | 36.29 | 36.93 | 1,204,738 | +0.06(+0.16%) |
Oct 19, 2007 | 37.53 | 37.75 | 36.86 | 36.87 | 1,080,792 | -0.69(-1.83%) |
Oct 18, 2007 | 37.29 | 37.85 | 37.07 | 37.56 | 622,634 | +0.17(+0.44%) |
Oct 17, 2007 | 37.57 | 37.74 | 37.21 | 37.40 | 932,361 | -0.01(-0.02%) |
Oct 16, 2007 | 37.73 | 37.73 | 37.11 | 37.40 | 979,670 | -0.16(-0.42%) |
Oct 15, 2007 | 38.12 | 38.54 | 37.37 | 37.56 | 1,056,583 | -0.76(-1.98%) |
Oct 12, 2007 | 38.17 | 38.40 | 38.10 | 38.32 | 570,760 | +0.25(+0.65%) |
Oct 11, 2007 | 38.36 | 38.88 | 37.95 | 38.07 | 777,013 | -0.38(-0.98%) |
Oct 10, 2007 | 39.34 | 39.34 | 38.35 | 38.45 | 1,570,489 | -0.73(-1.86%) |
Oct 09, 2007 | 39.04 | 39.31 | 38.82 | 39.18 | 656,802 | +0.31(+0.80%) |
Oct 08, 2007 | 39.12 | 39.12 | 38.69 | 38.87 | 444,185 | -0.07(-0.19%) |
Oct 05, 2007 | 39.58 | 39.58 | 38.49 | 38.94 | 773,140 | +0.36(+0.94%) |
Oct 04, 2007 | 38.20 | 38.65 | 38.00 | 38.58 | 648,641 | +0.44(+1.16%) |
Oct 03, 2007 | 38.44 | 38.54 | 38.05 | 38.14 | 692,630 | -0.48(-1.24%) |
Oct 02, 2007 | 38.93 | 38.96 | 38.45 | 38.62 | 635,084 | -0.23(-0.60%) |
Oct 01, 2007 | 38.21 | 38.97 | 38.19 | 38.85 | 786,273 | +0.64(+1.66%) |
Sep 28, 2007 | 38.20 | 38.39 | 37.87 | 38.21 | 767,468 | -0.20(-0.53%) |
Sep 27, 2007 | 38.13 | 38.54 | 38.10 | 38.41 | 883,806 | +0.33(+0.87%) |
Sep 26, 2007 | 37.51 | 38.18 | 37.45 | 38.08 | 970,956 | +0.69(+1.86%) |
Sep 25, 2007 | 37.81 | 38.00 | 37.27 | 37.39 | 1,363,062 | -0.46(-1.22%) |
Sep 24, 2007 | 37.72 | 38.25 | 37.57 | 37.85 | 1,089,783 | +0.04(+0.11%) |
Sep 21, 2007 | 38.48 | 38.49 | 37.66 | 37.81 | 3,236,704 | -0.25(-0.65%) |
Sep 20, 2007 | 37.92 | 38.25 | 37.66 | 38.05 | 1,274,042 | +0.13(+0.34%) |
Sep 19, 2007 | 37.21 | 38.11 | 37.21 | 37.92 | 1,408,952 | +0.79(+2.12%) |
Sep 18, 2007 | 35.91 | 37.14 | 35.94 | 37.14 | 1,324,257 | +1.06(+2.95%) |
Sep 17, 2007 | 35.35 | 36.43 | 35.15 | 36.07 | 1,475,593 | +0.89(+2.53%) |
Sep 14, 2007 | 34.95 | 35.41 | 34.63 | 35.18 | 831,107 | +0.23(+0.66%) |
Sep 13, 2007 | 35.50 | 35.62 | 34.50 | 34.95 | 1,549,047 | -0.43(-1.21%) |
Sep 12, 2007 | 35.52 | 35.85 | 35.10 | 35.38 | 886,158 | +0.00(+0.00%) |
Sep 11, 2007 | 35.33 | 35.84 | 35.15 | 35.38 | 937,341 | +0.25(+0.70%) |
Sep 10, 2007 | 35.33 | 35.39 | 34.67 | 35.13 | 738,695 | -0.10(-0.29%) |
Sep 07, 2007 | 36.04 | 36.04 | 35.21 | 35.23 | 905,524 | -1.06(-2.91%) |
Sep 06, 2007 | 36.28 | 36.57 | 36.14 | 36.29 | 442,249 | +0.07(+0.20%) |
Sep 05, 2007 | 36.07 | 36.39 | 35.85 | 36.22 | 557,203 | -0.13(-0.36%) |
Sep 04, 2007 | 36.46 | 36.56 | 36.09 | 36.35 | 424,819 | +0.04(+0.10%) |
Aug 31, 2007 | 36.22 | 36.66 | 36.03 | 36.31 | 494,538 | +0.30(+0.82%) |
Aug 30, 2007 | 35.98 | 36.48 | 35.85 | 36.01 | 487,068 | -0.13(-0.36%) |
Aug 29, 2007 | 35.05 | 36.15 | 34.94 | 36.14 | 546,136 | +1.20(+3.43%) |
Aug 28, 2007 | 35.67 | 35.70 | 34.92 | 34.94 | 583,071 | -0.87(-2.42%) |
Aug 27, 2007 | 36.07 | 36.27 | 35.65 | 35.81 | 404,484 | -0.40(-1.12%) |
Aug 24, 2007 | 36.22 | 36.27 | 35.84 | 36.22 | 488,728 | -0.09(-0.26%) |
Aug 23, 2007 | 36.25 | 36.43 | 35.86 | 36.31 | 600,363 | +0.30(+0.84%) |
Aug 22, 2007 | 35.34 | 36.13 | 35.25 | 36.01 | 525,248 | +0.82(+2.34%) |
Aug 21, 2007 | 34.37 | 35.40 | 34.16 | 35.18 | 846,871 | +0.06(+0.16%) |
Aug 20, 2007 | 35.34 | 35.55 | 34.60 | 35.13 | 978,010 | -0.21(-0.59%) |
Aug 17, 2007 | 36.51 | 36.74 | 35.15 | 35.34 | 1,018,819 | -0.40(-1.13%) |
Aug 16, 2007 | 35.30 | 35.82 | 34.01 | 35.74 | 1,621,118 | +0.62(+1.77%) |
Aug 15, 2007 | 35.93 | 36.35 | 35.06 | 35.12 | 894,596 | -0.73(-2.04%) |
Aug 14, 2007 | 36.20 | 36.34 | 35.85 | 35.85 | 934,297 | -0.25(-0.68%) |
Aug 13, 2007 | 36.04 | 36.27 | 35.61 | 36.09 | 816,438 | +0.53(+1.48%) |
Aug 10, 2007 | 35.47 | 36.48 | 34.89 | 35.57 | 1,426,485 | -0.10(-0.28%) |
Aug 09, 2007 | 36.71 | 37.82 | 35.66 | 35.67 | 2,244,998 | -1.04(-2.84%) |
Aug 08, 2007 | 34.31 | 36.89 | 34.30 | 36.71 | 2,369,221 | +2.41(+7.02%) |
Aug 07, 2007 | 36.52 | 36.94 | 33.90 | 34.30 | 2,467,990 | -2.34(-6.37%) |
Aug 06, 2007 | 36.29 | 36.74 | 35.65 | 36.64 | 1,485,829 | +0.44(+1.22%) |
Aug 03, 2007 | 36.50 | 37.33 | 36.20 | 36.20 | 1,397,711 | -1.13(-3.04%) |
Aug 02, 2007 | 37.45 | 37.66 | 37.12 | 37.33 | 1,037,908 | -0.06(-0.15%) |