Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 40.71 | 42.22 | 40.26 | 42.21 | 2,013,786 | +1.76(+4.34%) |
Oct 30, 2007 | 41.84 | 41.92 | 40.31 | 40.45 | 1,791,936 | -1.45(-3.45%) |
Oct 29, 2007 | 42.51 | 42.97 | 41.65 | 41.90 | 1,249,554 | -0.54(-1.26%) |
Oct 26, 2007 | 42.32 | 43.21 | 41.98 | 42.43 | 1,915,849 | +0.85(+2.03%) |
Oct 25, 2007 | 39.86 | 42.01 | 39.17 | 41.59 | 1,454,265 | +0.45(+1.10%) |
Oct 24, 2007 | 39.65 | 41.29 | 38.76 | 41.14 | 1,991,750 | +0.61(+1.51%) |
Oct 23, 2007 | 40.63 | 41.10 | 40.05 | 40.52 | 1,091,364 | -0.10(-0.25%) |
Oct 22, 2007 | 40.63 | 40.70 | 39.58 | 40.63 | 999,814 | -0.60(-1.46%) |
Oct 19, 2007 | 42.84 | 43.29 | 40.96 | 41.23 | 1,380,812 | -1.48(-3.47%) |
Oct 18, 2007 | 41.05 | 43.31 | 40.92 | 42.71 | 2,258,523 | +1.90(+4.65%) |
Oct 17, 2007 | 41.61 | 41.61 | 40.14 | 40.82 | 1,420,413 | -0.10(-0.25%) |
Oct 16, 2007 | 41.45 | 41.68 | 40.83 | 40.92 | 1,073,799 | -0.53(-1.27%) |
Oct 15, 2007 | 42.12 | 42.44 | 41.25 | 41.45 | 1,147,465 | -0.03(-0.07%) |
Oct 12, 2007 | 41.80 | 41.88 | 41.06 | 41.47 | 1,192,806 | -0.33(-0.79%) |
Oct 11, 2007 | 42.14 | 42.61 | 41.28 | 41.80 | 1,396,248 | +0.21(+0.50%) |
Oct 10, 2007 | 41.14 | 42.00 | 40.89 | 41.60 | 2,113,434 | +0.36(+0.87%) |
Oct 09, 2007 | 40.92 | 41.46 | 40.69 | 41.24 | 1,709,222 | +0.58(+1.43%) |
Oct 08, 2007 | 40.95 | 41.42 | 40.33 | 40.66 | 914,438 | -0.80(-1.93%) |
Oct 05, 2007 | 40.67 | 41.73 | 40.40 | 41.45 | 1,371,976 | +1.13(+2.80%) |
Oct 04, 2007 | 39.92 | 40.46 | 39.23 | 40.33 | 890,273 | +0.69(+1.73%) |
Oct 03, 2007 | 39.96 | 40.06 | 39.16 | 39.64 | 836,939 | -0.31(-0.78%) |
Oct 02, 2007 | 38.86 | 40.10 | 38.65 | 39.95 | 1,409,874 | +0.97(+2.48%) |
Oct 01, 2007 | 38.41 | 39.45 | 38.33 | 38.98 | 1,217,725 | +0.79(+2.07%) |
Sep 28, 2007 | 38.44 | 38.95 | 38.07 | 38.20 | 990,446 | -0.08(-0.22%) |
Sep 27, 2007 | 38.16 | 38.46 | 37.97 | 38.28 | 540,678 | +0.33(+0.87%) |
Sep 26, 2007 | 37.39 | 38.22 | 37.38 | 37.95 | 788,822 | +0.25(+0.67%) |
Sep 25, 2007 | 37.93 | 38.10 | 37.46 | 37.70 | 1,260,412 | -0.70(-1.81%) |
Sep 24, 2007 | 39.14 | 39.33 | 38.20 | 38.39 | 805,855 | -0.75(-1.92%) |
Sep 21, 2007 | 38.56 | 39.30 | 38.54 | 39.14 | 973,626 | +0.59(+1.54%) |
Sep 20, 2007 | 38.45 | 38.76 | 37.88 | 38.55 | 1,090,619 | +0.10(+0.27%) |
Sep 19, 2007 | 38.51 | 38.91 | 37.86 | 38.45 | 1,326,307 | +0.10(+0.27%) |
Sep 18, 2007 | 37.81 | 38.47 | 37.07 | 38.35 | 1,107,332 | +0.54(+1.42%) |
Sep 17, 2007 | 37.69 | 38.05 | 37.50 | 37.81 | 924,977 | +0.12(+0.32%) |
Sep 14, 2007 | 37.39 | 38.21 | 37.21 | 37.69 | 892,934 | +0.30(+0.80%) |
Sep 13, 2007 | 37.69 | 38.28 | 37.34 | 37.39 | 1,049,208 | -0.49(-1.29%) |
Sep 12, 2007 | 36.64 | 38.04 | 36.64 | 37.88 | 1,514,092 | +1.05(+2.86%) |
Sep 11, 2007 | 36.18 | 37.27 | 35.70 | 36.82 | 1,088,490 | +0.99(+2.75%) |
Sep 10, 2007 | 36.08 | 36.17 | 34.78 | 35.84 | 1,064,431 | -0.33(-0.91%) |
Sep 07, 2007 | 35.97 | 36.63 | 35.36 | 36.17 | 1,274,145 | -0.74(-2.01%) |
Sep 06, 2007 | 36.65 | 37.33 | 36.65 | 36.91 | 2,650,486 | +0.26(+0.72%) |
Sep 05, 2007 | 35.49 | 36.72 | 35.49 | 36.65 | 1,674,518 | +1.06(+2.98%) |
Sep 04, 2007 | 34.19 | 35.74 | 34.07 | 35.58 | 842,794 | +1.47(+4.32%) |
Aug 31, 2007 | 34.34 | 35.01 | 34.01 | 34.11 | 1,420,413 | +0.34(+1.00%) |
Aug 30, 2007 | 33.26 | 34.20 | 33.26 | 33.77 | 1,015,249 | -0.04(-0.11%) |
Aug 29, 2007 | 33.27 | 33.93 | 33.06 | 33.81 | 1,234,331 | +1.01(+3.06%) |
Aug 28, 2007 | 33.44 | 33.91 | 32.67 | 32.80 | 1,222,515 | -1.13(-3.32%) |
Aug 27, 2007 | 34.21 | 34.27 | 33.36 | 33.93 | 1,288,820 | -0.41(-1.20%) |
Aug 24, 2007 | 33.52 | 34.34 | 32.37 | 34.34 | 1,036,221 | +1.19(+3.60%) |
Aug 23, 2007 | 33.67 | 33.75 | 32.67 | 33.15 | 1,047,611 | -0.10(-0.31%) |
Aug 22, 2007 | 33.41 | 33.84 | 32.72 | 33.25 | 1,511,324 | +0.10(+0.31%) |
Aug 21, 2007 | 33.20 | 33.35 | 32.48 | 33.15 | 1,410,406 | -0.23(-0.70%) |
Aug 20, 2007 | 32.71 | 33.94 | 31.94 | 33.39 | 1,875,928 | -0.15(-0.45%) |
Aug 17, 2007 | 34.64 | 34.64 | 33.01 | 33.54 | 1,897,113 | +0.44(+1.33%) |
Aug 16, 2007 | 33.22 | 33.74 | 31.26 | 33.09 | 2,796,647 | -0.61(-1.81%) |
Aug 15, 2007 | 34.90 | 35.53 | 33.49 | 33.70 | 1,427,207 | -0.92(-2.66%) |
Aug 14, 2007 | 35.29 | 36.01 | 34.46 | 34.63 | 1,710,180 | -1.10(-3.08%) |
Aug 13, 2007 | 36.81 | 36.96 | 35.39 | 35.72 | 1,740,413 | -0.80(-2.19%) |
Aug 10, 2007 | 36.20 | 36.95 | 35.11 | 36.52 | 2,189,967 | -0.61(-1.64%) |
Aug 09, 2007 | 36.45 | 38.50 | 32.81 | 37.13 | 2,567,239 | +0.69(+1.88%) |
Aug 08, 2007 | 36.11 | 38.23 | 35.82 | 36.45 | 2,733,094 | +0.64(+1.78%) |
Aug 07, 2007 | 33.79 | 36.27 | 33.30 | 35.81 | 2,560,252 | +2.02(+5.98%) |
Aug 06, 2007 | 33.32 | 33.82 | 31.61 | 33.79 | 2,452,881 | +0.18(+0.53%) |
Aug 03, 2007 | 34.03 | 34.73 | 33.55 | 33.61 | 2,093,946 | -1.12(-3.22%) |
Aug 02, 2007 | 35.18 | 35.55 | 34.13 | 34.73 | 1,688,147 | -0.15(-0.43%) |