Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 41.91 | 42.17 | 41.56 | 42.17 | 944,578 | +0.48(+1.15%) |
Oct 30, 2007 | 41.85 | 42.06 | 41.69 | 41.69 | 1,545,648 | -0.19(-0.45%) |
Oct 29, 2007 | 42.19 | 42.42 | 41.84 | 41.88 | 1,001,554 | -0.30(-0.71%) |
Oct 26, 2007 | 42.18 | 42.89 | 41.93 | 42.18 | 885,130 | +0.13(+0.31%) |
Oct 25, 2007 | 42.46 | 42.72 | 41.90 | 42.05 | 1,486,062 | -0.16(-0.38%) |
Oct 24, 2007 | 42.90 | 43.26 | 41.45 | 42.21 | 1,605,920 | -0.98(-2.28%) |
Oct 23, 2007 | 43.34 | 43.47 | 42.08 | 43.19 | 2,121,181 | +2.65(+6.54%) |
Oct 22, 2007 | 39.64 | 40.78 | 39.33 | 40.54 | 1,258,567 | +0.78(+1.96%) |
Oct 19, 2007 | 39.95 | 40.45 | 39.76 | 39.76 | 1,448,856 | -0.31(-0.78%) |
Oct 18, 2007 | 39.84 | 40.19 | 39.72 | 40.07 | 822,387 | +0.06(+0.15%) |
Oct 17, 2007 | 39.89 | 40.13 | 39.65 | 40.02 | 962,151 | +0.60(+1.51%) |
Oct 16, 2007 | 39.99 | 39.99 | 39.26 | 39.42 | 894,465 | -0.58(-1.46%) |
Oct 15, 2007 | 40.27 | 40.49 | 39.73 | 40.00 | 1,032,857 | -0.23(-0.58%) |
Oct 12, 2007 | 40.26 | 40.53 | 40.06 | 40.23 | 724,119 | -0.05(-0.13%) |
Oct 11, 2007 | 40.83 | 40.98 | 40.05 | 40.29 | 1,408,080 | -0.50(-1.23%) |
Oct 10, 2007 | 41.88 | 41.95 | 40.37 | 40.79 | 2,327,671 | -1.31(-3.11%) |
Oct 09, 2007 | 42.17 | 42.28 | 41.87 | 42.10 | 1,172,759 | +0.01(+0.03%) |
Oct 08, 2007 | 42.32 | 42.39 | 41.98 | 42.09 | 494,118 | -0.17(-0.40%) |
Oct 05, 2007 | 42.05 | 42.44 | 41.76 | 42.25 | 837,901 | +0.53(+1.27%) |
Oct 04, 2007 | 42.10 | 42.20 | 41.32 | 41.72 | 1,311,288 | -0.39(-0.93%) |
Oct 03, 2007 | 42.06 | 42.62 | 41.98 | 42.11 | 1,066,769 | -0.02(-0.05%) |
Oct 02, 2007 | 42.25 | 42.43 | 41.98 | 42.14 | 513,751 | -0.08(-0.19%) |
Oct 01, 2007 | 41.87 | 42.28 | 41.54 | 42.22 | 869,615 | +0.68(+1.65%) |
Sep 28, 2007 | 41.58 | 42.07 | 41.47 | 41.53 | 964,485 | -0.23(-0.54%) |
Sep 27, 2007 | 41.55 | 41.86 | 41.46 | 41.76 | 874,009 | +0.39(+0.95%) |
Sep 26, 2007 | 41.26 | 41.50 | 41.12 | 41.36 | 855,200 | +0.51(+1.25%) |
Sep 25, 2007 | 41.07 | 41.28 | 40.78 | 40.85 | 1,039,447 | -0.24(-0.58%) |
Sep 24, 2007 | 40.99 | 41.55 | 40.88 | 41.09 | 1,315,132 | +0.02(+0.05%) |
Sep 21, 2007 | 41.92 | 42.08 | 41.07 | 41.07 | 3,867,141 | -0.38(-0.91%) |
Sep 20, 2007 | 41.99 | 41.99 | 41.26 | 41.45 | 1,026,542 | -0.43(-1.03%) |
Sep 19, 2007 | 41.92 | 42.16 | 41.63 | 41.88 | 1,379,523 | +0.34(+0.82%) |
Sep 18, 2007 | 40.80 | 41.79 | 40.49 | 41.54 | 1,546,609 | +0.89(+2.19%) |
Sep 17, 2007 | 40.49 | 40.91 | 40.29 | 40.65 | 1,448,581 | +0.36(+0.90%) |
Sep 14, 2007 | 40.05 | 40.33 | 39.81 | 40.29 | 1,698,867 | -0.32(-0.79%) |
Sep 13, 2007 | 41.03 | 41.19 | 40.47 | 40.61 | 1,103,975 | -0.38(-0.92%) |
Sep 12, 2007 | 40.70 | 41.24 | 40.65 | 40.99 | 1,494,300 | +0.05(+0.12%) |
Sep 11, 2007 | 40.90 | 41.60 | 40.69 | 40.93 | 1,871,033 | -0.12(-0.30%) |
Sep 10, 2007 | 42.73 | 42.87 | 39.99 | 41.06 | 4,336,272 | -1.47(-3.46%) |
Sep 07, 2007 | 42.86 | 43.12 | 42.38 | 42.53 | 842,706 | -1.06(-2.44%) |
Sep 06, 2007 | 43.46 | 43.70 | 43.13 | 43.59 | 656,811 | +0.14(+0.32%) |
Sep 05, 2007 | 43.41 | 43.67 | 42.96 | 43.45 | 690,860 | -0.28(-0.63%) |
Sep 04, 2007 | 43.58 | 44.04 | 43.27 | 43.73 | 693,056 | +0.18(+0.42%) |
Aug 31, 2007 | 43.90 | 43.98 | 43.43 | 43.55 | 785,729 | -0.19(-0.43%) |
Aug 30, 2007 | 43.32 | 43.84 | 43.24 | 43.74 | 948,284 | -0.02(-0.05%) |
Aug 29, 2007 | 43.43 | 43.77 | 43.16 | 43.76 | 963,112 | +0.47(+1.09%) |
Aug 28, 2007 | 43.70 | 43.77 | 43.26 | 43.29 | 1,358,380 | -0.61(-1.39%) |
Aug 27, 2007 | 44.28 | 44.40 | 43.90 | 43.90 | 870,439 | -0.40(-0.90%) |
Aug 24, 2007 | 43.70 | 44.43 | 43.70 | 44.30 | 1,724,266 | +0.67(+1.54%) |
Aug 23, 2007 | 43.34 | 43.88 | 43.17 | 43.63 | 2,056,379 | +0.29(+0.67%) |
Aug 22, 2007 | 42.79 | 43.91 | 42.63 | 43.34 | 2,265,614 | +0.83(+1.95%) |
Aug 21, 2007 | 42.10 | 42.80 | 42.10 | 42.51 | 1,040,957 | +0.44(+1.04%) |
Aug 20, 2007 | 41.69 | 42.24 | 41.45 | 42.07 | 1,219,713 | +0.42(+1.01%) |
Aug 17, 2007 | 42.39 | 47.13 | 40.81 | 41.65 | 1,720,285 | +0.28(+0.67%) |
Aug 16, 2007 | 42.24 | 42.32 | 39.70 | 41.37 | 2,973,498 | -0.82(-1.95%) |
Aug 15, 2007 | 42.14 | 42.76 | 42.05 | 42.19 | 1,591,807 | -0.17(-0.41%) |
Aug 14, 2007 | 42.55 | 43.27 | 42.37 | 42.37 | 1,196,511 | -0.98(-2.27%) |
Aug 13, 2007 | 43.93 | 43.93 | 43.08 | 43.35 | 2,033,314 | -0.15(-0.33%) |
Aug 10, 2007 | 43.34 | 43.70 | 42.61 | 43.50 | 1,746,782 | +0.03(+0.07%) |
Aug 09, 2007 | 43.48 | 44.25 | 43.34 | 43.47 | 2,391,924 | -0.58(-1.31%) |
Aug 08, 2007 | 44.10 | 44.18 | 43.64 | 44.04 | 2,203,557 | +0.20(+0.47%) |
Aug 07, 2007 | 43.70 | 44.23 | 43.55 | 43.84 | 1,506,382 | -0.07(-0.15%) |
Aug 06, 2007 | 43.63 | 43.94 | 43.35 | 43.91 | 1,665,917 | +0.36(+0.84%) |
Aug 03, 2007 | 43.77 | 44.71 | 43.43 | 43.54 | 2,057,065 | -1.17(-2.61%) |
Aug 02, 2007 | 45.20 | 45.32 | 44.34 | 44.71 | 1,727,012 | -0.25(-0.57%) |