Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 38.97 | 39.21 | 38.65 | 39.21 | 1,015,824 | +0.45(+1.15%) |
Oct 30, 2007 | 38.92 | 39.11 | 38.77 | 38.77 | 1,662,231 | -0.18(-0.45%) |
Oct 29, 2007 | 39.23 | 39.44 | 38.90 | 38.94 | 1,077,098 | -0.28(-0.71%) |
Oct 26, 2007 | 39.22 | 39.89 | 38.99 | 39.22 | 951,892 | +0.12(+0.31%) |
Oct 25, 2007 | 39.49 | 39.72 | 38.96 | 39.10 | 1,598,152 | -0.15(-0.38%) |
Oct 24, 2007 | 39.89 | 40.22 | 38.54 | 39.25 | 1,727,049 | -0.91(-2.28%) |
Oct 23, 2007 | 40.30 | 40.42 | 39.13 | 40.16 | 2,281,176 | +2.47(+6.54%) |
Oct 22, 2007 | 36.86 | 37.92 | 36.57 | 37.70 | 1,353,497 | +0.72(+1.96%) |
Oct 19, 2007 | 37.15 | 37.62 | 36.97 | 36.97 | 1,558,139 | -0.29(-0.78%) |
Oct 18, 2007 | 37.05 | 37.37 | 36.93 | 37.26 | 884,417 | +0.05(+0.15%) |
Oct 17, 2007 | 37.09 | 37.32 | 36.87 | 37.21 | 1,034,723 | +0.56(+1.52%) |
Oct 16, 2007 | 37.18 | 37.19 | 36.51 | 36.65 | 961,932 | -0.54(-1.46%) |
Oct 15, 2007 | 37.45 | 37.65 | 36.94 | 37.20 | 1,110,762 | -0.22(-0.58%) |
Oct 12, 2007 | 37.43 | 37.68 | 37.25 | 37.41 | 778,737 | -0.05(-0.13%) |
Oct 11, 2007 | 37.96 | 38.10 | 37.24 | 37.46 | 1,514,287 | -0.47(-1.23%) |
Oct 10, 2007 | 38.94 | 39.01 | 37.54 | 37.93 | 2,503,240 | -1.22(-3.11%) |
Oct 09, 2007 | 39.21 | 39.32 | 38.94 | 39.15 | 1,261,217 | +0.01(+0.03%) |
Oct 08, 2007 | 39.35 | 39.42 | 39.03 | 39.13 | 531,388 | -0.16(-0.40%) |
Oct 05, 2007 | 39.10 | 39.47 | 38.84 | 39.29 | 901,101 | +0.49(+1.27%) |
Oct 04, 2007 | 39.15 | 39.24 | 38.42 | 38.79 | 1,410,194 | -0.37(-0.93%) |
Oct 03, 2007 | 39.11 | 39.63 | 39.03 | 39.16 | 1,147,232 | -0.02(-0.05%) |
Oct 02, 2007 | 39.28 | 39.45 | 39.04 | 39.18 | 552,502 | -0.07(-0.19%) |
Oct 01, 2007 | 38.93 | 39.32 | 38.63 | 39.26 | 935,208 | +0.64(+1.65%) |
Sep 28, 2007 | 38.67 | 39.12 | 38.56 | 38.62 | 1,037,233 | -0.21(-0.54%) |
Sep 27, 2007 | 38.64 | 38.92 | 38.55 | 38.83 | 939,933 | +0.37(+0.95%) |
Sep 26, 2007 | 38.37 | 38.58 | 38.24 | 38.46 | 919,705 | +0.47(+1.25%) |
Sep 25, 2007 | 38.19 | 38.38 | 37.92 | 37.99 | 1,117,850 | -0.22(-0.58%) |
Sep 24, 2007 | 38.11 | 38.63 | 38.02 | 38.21 | 1,414,329 | +0.02(+0.05%) |
Sep 21, 2007 | 38.98 | 39.13 | 38.19 | 38.19 | 4,158,827 | -0.35(-0.91%) |
Sep 20, 2007 | 39.05 | 39.05 | 38.37 | 38.54 | 1,103,971 | -0.40(-1.03%) |
Sep 19, 2007 | 38.98 | 39.20 | 38.71 | 38.94 | 1,483,576 | +0.32(+0.82%) |
Sep 18, 2007 | 37.94 | 38.86 | 37.65 | 38.63 | 1,663,265 | +0.83(+2.19%) |
Sep 17, 2007 | 37.65 | 38.04 | 37.47 | 37.80 | 1,557,843 | +0.34(+0.90%) |
Sep 14, 2007 | 37.24 | 37.50 | 37.01 | 37.46 | 1,827,007 | -0.30(-0.79%) |
Sep 13, 2007 | 38.15 | 38.30 | 37.63 | 37.76 | 1,187,245 | -0.35(-0.92%) |
Sep 12, 2007 | 37.85 | 38.35 | 37.80 | 38.11 | 1,607,010 | +0.05(+0.12%) |
Sep 11, 2007 | 38.03 | 38.69 | 37.83 | 38.06 | 2,012,159 | -0.12(-0.30%) |
Sep 10, 2007 | 39.74 | 39.86 | 37.18 | 38.18 | 4,663,343 | -1.37(-3.46%) |
Sep 07, 2007 | 39.86 | 40.10 | 39.41 | 39.55 | 906,269 | -0.99(-2.44%) |
Sep 06, 2007 | 40.41 | 40.64 | 40.10 | 40.54 | 706,352 | +0.13(+0.32%) |
Sep 05, 2007 | 40.37 | 40.60 | 39.95 | 40.41 | 742,969 | -0.26(-0.63%) |
Sep 04, 2007 | 40.52 | 40.95 | 40.24 | 40.66 | 745,331 | +0.17(+0.42%) |
Aug 31, 2007 | 40.82 | 40.89 | 40.39 | 40.49 | 844,994 | -0.18(-0.43%) |
Aug 30, 2007 | 40.28 | 40.77 | 40.21 | 40.67 | 1,019,811 | -0.02(-0.05%) |
Aug 29, 2007 | 40.39 | 40.70 | 40.14 | 40.69 | 1,035,757 | +0.44(+1.09%) |
Aug 28, 2007 | 40.64 | 40.70 | 40.23 | 40.25 | 1,460,838 | -0.57(-1.39%) |
Aug 27, 2007 | 41.17 | 41.29 | 40.82 | 40.82 | 936,094 | -0.37(-0.90%) |
Aug 24, 2007 | 40.64 | 41.31 | 40.64 | 41.19 | 1,854,322 | +0.62(+1.54%) |
Aug 23, 2007 | 40.30 | 40.81 | 40.14 | 40.57 | 2,211,485 | +0.27(+0.67%) |
Aug 22, 2007 | 39.79 | 40.83 | 39.64 | 40.30 | 2,436,502 | +0.77(+1.95%) |
Aug 21, 2007 | 39.15 | 39.80 | 39.15 | 39.53 | 1,119,474 | +0.41(+1.04%) |
Aug 20, 2007 | 38.77 | 39.28 | 38.54 | 39.12 | 1,311,713 | +0.39(+1.01%) |
Aug 17, 2007 | 39.42 | 43.82 | 37.95 | 38.73 | 1,850,041 | +0.26(+0.67%) |
Aug 16, 2007 | 39.28 | 39.35 | 36.92 | 38.47 | 3,197,780 | -0.77(-1.95%) |
Aug 15, 2007 | 39.18 | 39.76 | 39.10 | 39.23 | 1,711,872 | -0.16(-0.41%) |
Aug 14, 2007 | 39.57 | 40.24 | 39.40 | 39.40 | 1,286,760 | -0.91(-2.27%) |
Aug 13, 2007 | 40.85 | 40.85 | 40.06 | 40.31 | 2,186,680 | -0.14(-0.34%) |
Aug 10, 2007 | 40.30 | 40.64 | 39.62 | 40.45 | 1,878,537 | +0.03(+0.07%) |
Aug 09, 2007 | 40.43 | 41.14 | 40.30 | 40.42 | 2,572,339 | -0.54(-1.31%) |
Aug 08, 2007 | 41.00 | 41.08 | 40.58 | 40.96 | 2,369,765 | +0.19(+0.47%) |
Aug 07, 2007 | 40.64 | 41.13 | 40.49 | 40.77 | 1,620,004 | -0.06(-0.15%) |
Aug 06, 2007 | 40.57 | 40.86 | 40.31 | 40.83 | 1,791,572 | +0.34(+0.84%) |
Aug 03, 2007 | 40.70 | 41.57 | 40.39 | 40.49 | 2,212,223 | -1.08(-2.61%) |
Aug 02, 2007 | 42.03 | 42.14 | 41.23 | 41.57 | 1,857,275 | -0.24(-0.57%) |