Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 36.19 | 36.19 | 34.70 | 35.21 | 762,875 | +0.12(+0.34%) |
Oct 30, 2007 | 35.36 | 35.37 | 35.02 | 35.09 | 400,073 | -0.63(-1.75%) |
Oct 29, 2007 | 35.73 | 35.77 | 35.54 | 35.71 | 389,696 | +0.62(+1.77%) |
Oct 26, 2007 | 34.98 | 35.24 | 34.67 | 35.09 | 1,800,965 | -0.26(-0.75%) |
Oct 25, 2007 | 34.33 | 35.41 | 34.24 | 35.36 | 1,113,214 | +0.36(+1.03%) |
Oct 24, 2007 | 35.16 | 35.17 | 34.43 | 35.00 | 908,957 | -1.13(-3.14%) |
Oct 23, 2007 | 35.87 | 36.13 | 35.73 | 36.13 | 425,719 | +0.15(+0.41%) |
Oct 22, 2007 | 35.54 | 36.01 | 35.44 | 35.99 | 393,862 | +0.88(+2.52%) |
Oct 19, 2007 | 35.62 | 35.96 | 35.10 | 35.10 | 341,433 | -1.35(-3.71%) |
Oct 18, 2007 | 36.45 | 36.57 | 36.20 | 36.45 | 622,567 | +0.45(+1.26%) |
Oct 17, 2007 | 35.58 | 36.06 | 35.51 | 36.00 | 1,091,839 | +0.58(+1.65%) |
Oct 16, 2007 | 35.68 | 35.68 | 35.25 | 35.41 | 328,075 | -0.90(-2.47%) |
Oct 15, 2007 | 36.73 | 36.73 | 36.21 | 36.31 | 279,113 | -0.54(-1.47%) |
Oct 12, 2007 | 36.91 | 37.06 | 36.68 | 36.86 | 221,062 | -0.26(-0.71%) |
Oct 11, 2007 | 37.38 | 37.50 | 37.02 | 37.12 | 445,285 | -0.22(-0.60%) |
Oct 10, 2007 | 37.32 | 37.51 | 37.13 | 37.34 | 355,510 | -1.02(-2.67%) |
Oct 09, 2007 | 38.33 | 38.37 | 38.12 | 38.37 | 159,297 | -0.10(-0.25%) |
Oct 08, 2007 | 38.67 | 38.67 | 38.20 | 38.46 | 146,944 | -0.01(-0.02%) |
Oct 05, 2007 | 38.58 | 38.62 | 38.25 | 38.47 | 207,129 | -0.11(-0.29%) |
Oct 04, 2007 | 38.60 | 38.98 | 38.37 | 38.58 | 215,798 | +0.67(+1.76%) |
Oct 03, 2007 | 38.06 | 38.21 | 37.86 | 37.91 | 222,154 | -0.57(-1.48%) |
Oct 02, 2007 | 38.29 | 38.49 | 38.16 | 38.48 | 227,526 | +0.44(+1.15%) |
Oct 01, 2007 | 37.13 | 38.18 | 37.13 | 38.05 | 240,167 | +0.25(+0.66%) |
Sep 28, 2007 | 37.38 | 37.93 | 37.38 | 37.80 | 278,519 | +0.91(+2.47%) |
Sep 27, 2007 | 36.97 | 37.02 | 36.72 | 36.88 | 503,173 | -0.08(-0.23%) |
Sep 26, 2007 | 36.90 | 37.13 | 36.79 | 36.97 | 229,250 | +0.14(+0.38%) |
Sep 25, 2007 | 36.90 | 37.01 | 36.61 | 36.83 | 676,116 | -0.52(-1.38%) |
Sep 24, 2007 | 37.45 | 37.51 | 37.21 | 37.34 | 194,633 | +0.23(+0.62%) |
Sep 21, 2007 | 37.25 | 37.42 | 37.11 | 37.11 | 315,147 | -0.61(-1.62%) |
Sep 20, 2007 | 38.29 | 38.29 | 37.58 | 37.73 | 329,791 | -0.22(-0.59%) |
Sep 19, 2007 | 38.12 | 38.17 | 37.80 | 37.95 | 286,275 | +0.22(+0.59%) |
Sep 18, 2007 | 37.04 | 37.78 | 37.00 | 37.73 | 1,054,178 | +1.69(+4.69%) |
Sep 17, 2007 | 36.37 | 36.37 | 35.95 | 36.03 | 411,099 | -0.26(-0.73%) |
Sep 14, 2007 | 36.20 | 36.44 | 36.12 | 36.30 | 465,539 | +0.53(+1.48%) |
Sep 13, 2007 | 35.61 | 35.92 | 35.49 | 35.77 | 813,293 | -1.34(-3.62%) |
Sep 12, 2007 | 37.02 | 37.43 | 36.84 | 37.11 | 2,194,684 | +0.16(+0.43%) |
Sep 11, 2007 | 36.69 | 36.95 | 36.29 | 36.95 | 666,923 | -0.03(-0.09%) |
Sep 10, 2007 | 36.90 | 37.25 | 36.29 | 36.99 | 363,841 | -0.70(-1.87%) |
Sep 07, 2007 | 38.39 | 38.39 | 37.36 | 37.69 | 787,725 | -1.07(-2.75%) |
Sep 06, 2007 | 38.96 | 39.01 | 38.60 | 38.76 | 278,375 | +0.22(+0.58%) |
Sep 05, 2007 | 38.60 | 38.65 | 38.24 | 38.53 | 369,156 | -1.57(-3.92%) |
Sep 04, 2007 | 40.27 | 40.27 | 39.82 | 40.11 | 400,900 | +0.34(+0.86%) |
Aug 31, 2007 | 39.33 | 39.91 | 39.26 | 39.77 | 248,785 | +1.09(+2.83%) |
Aug 30, 2007 | 38.43 | 39.02 | 38.29 | 38.67 | 278,950 | -0.61(-1.54%) |
Aug 29, 2007 | 38.95 | 39.33 | 38.70 | 39.28 | 416,414 | +0.64(+1.66%) |
Aug 28, 2007 | 38.44 | 39.58 | 38.44 | 38.64 | 468,124 | -0.36(-0.93%) |
Aug 27, 2007 | 38.93 | 39.48 | 38.93 | 39.00 | 446,578 | -0.35(-0.88%) |
Aug 24, 2007 | 38.71 | 39.35 | 38.32 | 39.35 | 867,445 | +1.57(+4.17%) |
Aug 23, 2007 | 37.59 | 37.84 | 37.48 | 37.77 | 452,755 | +1.31(+3.59%) |
Aug 22, 2007 | 36.09 | 36.54 | 35.99 | 36.47 | 303,081 | +0.64(+1.79%) |
Aug 21, 2007 | 35.61 | 36.06 | 35.58 | 35.83 | 361,399 | +0.32(+0.90%) |
Aug 20, 2007 | 35.38 | 35.75 | 35.20 | 35.51 | 595,476 | +0.91(+2.64%) |
Aug 17, 2007 | 34.57 | 34.83 | 33.66 | 34.59 | 1,014,964 | -0.62(-1.76%) |
Aug 16, 2007 | 35.81 | 35.81 | 34.25 | 35.21 | 926,769 | -0.29(-0.82%) |
Aug 15, 2007 | 35.99 | 36.36 | 35.51 | 35.51 | 504,896 | -0.49(-1.35%) |
Aug 14, 2007 | 36.41 | 36.49 | 35.89 | 35.99 | 477,174 | -0.19(-0.52%) |
Aug 13, 2007 | 36.62 | 36.67 | 36.18 | 36.18 | 513,371 | -0.40(-1.10%) |
Aug 10, 2007 | 36.48 | 36.67 | 36.16 | 36.58 | 518,542 | -0.47(-1.26%) |
Aug 09, 2007 | 37.45 | 37.71 | 37.04 | 37.05 | 754,113 | -0.96(-2.53%) |
Aug 08, 2007 | 37.28 | 38.05 | 37.28 | 38.01 | 858,827 | +0.61(+1.64%) |
Aug 07, 2007 | 37.16 | 37.69 | 37.06 | 37.40 | 416,988 | -0.06(-0.15%) |
Aug 06, 2007 | 37.52 | 37.60 | 37.11 | 37.45 | 506,045 | -0.16(-0.43%) |
Aug 03, 2007 | 37.77 | 38.46 | 37.52 | 37.61 | 487,947 | -0.84(-2.19%) |
Aug 02, 2007 | 38.56 | 38.69 | 38.16 | 38.46 | 374,183 | +0.79(+2.11%) |