Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 40.27 | 41.26 | 39.80 | 40.97 | 3,208,400 | +0.89(+2.23%) |
Oct 30, 2007 | 39.94 | 40.26 | 39.37 | 40.08 | 1,967,259 | +0.06(+0.14%) |
Oct 29, 2007 | 39.65 | 40.15 | 39.27 | 40.02 | 2,137,588 | +0.66(+1.69%) |
Oct 26, 2007 | 39.03 | 40.31 | 38.53 | 39.36 | 3,065,990 | +1.02(+2.66%) |
Oct 25, 2007 | 37.90 | 38.64 | 37.58 | 38.34 | 2,556,309 | +0.43(+1.13%) |
Oct 24, 2007 | 37.23 | 37.99 | 36.23 | 37.91 | 3,149,401 | +0.45(+1.21%) |
Oct 23, 2007 | 35.36 | 37.60 | 35.12 | 37.46 | 3,298,747 | +2.58(+7.39%) |
Oct 22, 2007 | 34.21 | 35.27 | 34.09 | 34.88 | 1,740,478 | +0.43(+1.24%) |
Oct 19, 2007 | 35.65 | 36.11 | 34.44 | 34.45 | 2,281,585 | -1.38(-3.84%) |
Oct 18, 2007 | 35.67 | 36.12 | 35.24 | 35.83 | 1,719,623 | +0.15(+0.41%) |
Oct 17, 2007 | 36.36 | 36.36 | 35.01 | 35.68 | 2,073,830 | -0.16(-0.45%) |
Oct 16, 2007 | 36.24 | 36.45 | 35.56 | 35.84 | 2,031,763 | -0.39(-1.07%) |
Oct 15, 2007 | 37.39 | 37.55 | 35.89 | 36.23 | 2,169,561 | -1.12(-3.01%) |
Oct 12, 2007 | 37.15 | 37.47 | 36.96 | 37.35 | 1,371,128 | +0.33(+0.90%) |
Oct 11, 2007 | 37.38 | 38.01 | 36.75 | 37.02 | 2,013,642 | -0.10(-0.26%) |
Oct 10, 2007 | 37.29 | 37.37 | 36.82 | 37.12 | 1,790,544 | -0.21(-0.56%) |
Oct 09, 2007 | 36.65 | 37.33 | 36.46 | 37.33 | 2,391,357 | +0.71(+1.95%) |
Oct 08, 2007 | 36.65 | 36.90 | 36.56 | 36.61 | 1,471,089 | -0.19(-0.52%) |
Oct 05, 2007 | 35.94 | 36.86 | 35.75 | 36.80 | 2,279,590 | +0.68(+1.89%) |
Oct 04, 2007 | 36.60 | 36.98 | 35.91 | 36.12 | 1,501,465 | -0.19(-0.53%) |
Oct 03, 2007 | 36.77 | 37.02 | 36.17 | 36.31 | 1,432,940 | -0.74(-2.00%) |
Oct 02, 2007 | 36.93 | 37.89 | 36.73 | 37.05 | 2,663,834 | +0.20(+0.55%) |
Oct 01, 2007 | 35.71 | 36.93 | 35.55 | 36.85 | 3,072,726 | +1.33(+3.75%) |
Sep 28, 2007 | 35.51 | 35.76 | 35.21 | 35.52 | 1,870,013 | +0.12(+0.34%) |
Sep 27, 2007 | 35.04 | 35.44 | 34.52 | 35.40 | 1,429,067 | +0.57(+1.63%) |
Sep 26, 2007 | 34.73 | 35.19 | 34.44 | 34.83 | 1,498,876 | +0.25(+0.72%) |
Sep 25, 2007 | 34.23 | 34.74 | 34.04 | 34.58 | 2,271,673 | +0.26(+0.74%) |
Sep 24, 2007 | 34.31 | 34.99 | 34.20 | 34.32 | 1,302,130 | -0.03(-0.09%) |
Sep 21, 2007 | 34.78 | 34.87 | 34.22 | 34.36 | 2,873,208 | -0.02(-0.06%) |
Sep 20, 2007 | 34.96 | 35.21 | 34.25 | 34.38 | 2,370,090 | -0.91(-2.58%) |
Sep 19, 2007 | 35.31 | 36.00 | 35.06 | 35.29 | 2,759,311 | +0.03(+0.09%) |
Sep 18, 2007 | 33.17 | 35.26 | 32.70 | 35.26 | 4,367,777 | +2.12(+6.39%) |
Sep 17, 2007 | 33.67 | 33.67 | 32.76 | 33.14 | 1,603,857 | -0.64(-1.91%) |
Sep 14, 2007 | 33.60 | 33.81 | 33.25 | 33.78 | 1,490,975 | -0.11(-0.32%) |
Sep 13, 2007 | 32.91 | 34.15 | 32.84 | 33.89 | 2,400,376 | +1.27(+3.89%) |
Sep 12, 2007 | 32.69 | 32.88 | 32.49 | 32.62 | 1,849,393 | -0.13(-0.39%) |
Sep 11, 2007 | 32.27 | 32.86 | 32.21 | 32.75 | 2,454,149 | +0.72(+2.25%) |
Sep 10, 2007 | 31.66 | 32.44 | 31.33 | 32.03 | 3,240,384 | +0.58(+1.85%) |
Sep 07, 2007 | 31.38 | 31.71 | 31.10 | 31.45 | 3,716,606 | -0.45(-1.42%) |
Sep 06, 2007 | 32.21 | 32.28 | 31.45 | 31.90 | 2,183,058 | -0.10(-0.30%) |
Sep 05, 2007 | 33.13 | 33.14 | 31.94 | 32.00 | 2,892,867 | -1.26(-3.78%) |
Sep 04, 2007 | 32.67 | 33.60 | 32.54 | 33.25 | 1,875,773 | +0.52(+1.60%) |
Aug 31, 2007 | 32.21 | 33.14 | 32.18 | 32.73 | 2,192,613 | +0.83(+2.60%) |
Aug 30, 2007 | 32.33 | 32.33 | 31.51 | 31.90 | 2,150,509 | -0.41(-1.28%) |
Aug 29, 2007 | 31.54 | 32.32 | 30.98 | 32.32 | 2,729,407 | +1.14(+3.66%) |
Aug 28, 2007 | 32.72 | 32.84 | 31.05 | 31.17 | 3,356,449 | -1.77(-5.36%) |
Aug 27, 2007 | 34.30 | 34.41 | 32.93 | 32.94 | 1,738,684 | -0.59(-1.75%) |
Aug 24, 2007 | 33.45 | 33.68 | 32.54 | 33.53 | 2,714,062 | +0.71(+2.16%) |
Aug 23, 2007 | 34.24 | 34.24 | 32.61 | 32.82 | 1,943,264 | -0.93(-2.76%) |
Aug 22, 2007 | 33.86 | 34.50 | 32.93 | 33.75 | 1,933,332 | +0.25(+0.74%) |
Aug 21, 2007 | 33.04 | 33.97 | 32.90 | 33.50 | 2,365,637 | +0.41(+1.23%) |
Aug 20, 2007 | 33.16 | 34.41 | 32.33 | 33.09 | 2,613,362 | -0.04(-0.12%) |
Aug 17, 2007 | 33.05 | 34.18 | 31.83 | 33.13 | 4,045,067 | +1.40(+4.42%) |
Aug 16, 2007 | 30.49 | 31.88 | 28.87 | 31.73 | 6,726,431 | +0.89(+2.90%) |
Aug 15, 2007 | 31.15 | 32.01 | 30.71 | 30.84 | 2,527,682 | -0.43(-1.37%) |
Aug 14, 2007 | 32.21 | 32.26 | 31.03 | 31.26 | 2,437,353 | -0.76(-2.37%) |
Aug 13, 2007 | 32.51 | 33.77 | 31.92 | 32.02 | 3,827,982 | -0.19(-0.59%) |
Aug 10, 2007 | 33.35 | 33.40 | 31.40 | 32.21 | 5,885,344 | -1.54(-4.55%) |
Aug 09, 2007 | 34.98 | 35.43 | 33.65 | 33.75 | 5,889,624 | -2.51(-6.93%) |
Aug 08, 2007 | 34.79 | 36.64 | 34.79 | 36.26 | 5,433,539 | +1.54(+4.43%) |
Aug 07, 2007 | 33.21 | 35.08 | 33.10 | 34.73 | 5,243,153 | +1.26(+3.75%) |
Aug 06, 2007 | 31.11 | 33.47 | 30.82 | 33.47 | 5,941,627 | +2.61(+8.45%) |
Aug 03, 2007 | 31.14 | 32.02 | 30.84 | 30.86 | 4,719,753 | -0.95(-2.99%) |
Aug 02, 2007 | 32.22 | 32.95 | 31.53 | 31.81 | 3,833,129 | -0.46(-1.42%) |