Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 39.14 | 40.58 | 38.40 | 39.82 | 3,718,856 | +2.62(+7.04%) |
Oct 30, 2007 | 37.80 | 37.82 | 37.08 | 37.20 | 1,155,572 | -0.83(-2.18%) |
Oct 29, 2007 | 37.99 | 38.10 | 37.43 | 38.03 | 680,909 | +0.09(+0.23%) |
Oct 26, 2007 | 38.57 | 39.10 | 37.62 | 37.95 | 706,638 | -0.28(-0.72%) |
Oct 25, 2007 | 38.37 | 38.47 | 37.76 | 38.22 | 865,209 | -0.25(-0.64%) |
Oct 24, 2007 | 39.52 | 39.67 | 38.31 | 38.47 | 833,915 | -1.33(-3.35%) |
Oct 23, 2007 | 39.37 | 39.88 | 39.24 | 39.80 | 705,693 | +0.56(+1.43%) |
Oct 22, 2007 | 38.09 | 39.81 | 38.09 | 39.24 | 981,879 | +0.60(+1.55%) |
Oct 19, 2007 | 39.19 | 39.38 | 38.33 | 38.64 | 837,905 | -0.70(-1.79%) |
Oct 18, 2007 | 39.22 | 39.66 | 39.11 | 39.35 | 510,157 | -0.13(-0.34%) |
Oct 17, 2007 | 39.81 | 39.99 | 38.79 | 39.48 | 414,384 | +0.10(+0.27%) |
Oct 16, 2007 | 40.06 | 40.50 | 39.04 | 39.38 | 614,856 | -0.62(-1.55%) |
Oct 15, 2007 | 40.47 | 40.77 | 39.61 | 39.99 | 694,036 | -0.55(-1.36%) |
Oct 12, 2007 | 41.61 | 41.61 | 40.35 | 40.55 | 825,514 | -0.86(-2.07%) |
Oct 11, 2007 | 42.24 | 42.50 | 40.86 | 41.40 | 789,704 | -0.63(-1.50%) |
Oct 10, 2007 | 42.85 | 43.23 | 41.89 | 42.03 | 1,017,059 | -1.06(-2.45%) |
Oct 09, 2007 | 42.66 | 43.09 | 42.23 | 43.09 | 554,473 | +0.57(+1.34%) |
Oct 08, 2007 | 42.27 | 42.63 | 42.06 | 42.52 | 347,490 | +0.32(+0.77%) |
Oct 05, 2007 | 41.42 | 42.30 | 41.13 | 42.19 | 649,930 | +1.01(+2.45%) |
Oct 04, 2007 | 42.08 | 42.13 | 41.01 | 41.19 | 600,364 | -0.07(-0.16%) |
Oct 03, 2007 | 41.58 | 41.98 | 41.19 | 41.25 | 597,948 | -0.72(-1.72%) |
Oct 02, 2007 | 41.50 | 42.22 | 41.19 | 41.98 | 563,189 | +0.55(+1.33%) |
Oct 01, 2007 | 40.85 | 41.43 | 40.71 | 41.42 | 932,943 | +0.62(+1.52%) |
Sep 28, 2007 | 42.22 | 42.38 | 40.07 | 40.80 | 1,213,225 | -1.42(-3.36%) |
Sep 27, 2007 | 41.70 | 42.33 | 41.47 | 42.22 | 475,502 | +0.56(+1.35%) |
Sep 26, 2007 | 42.21 | 42.27 | 41.39 | 41.66 | 518,033 | -0.17(-0.41%) |
Sep 25, 2007 | 41.15 | 42.66 | 40.91 | 41.83 | 1,103,800 | +0.34(+0.83%) |
Sep 24, 2007 | 41.78 | 41.78 | 40.71 | 41.49 | 918,451 | -0.16(-0.39%) |
Sep 21, 2007 | 41.42 | 41.93 | 40.85 | 41.65 | 1,582,874 | +0.18(+0.44%) |
Sep 20, 2007 | 40.65 | 42.10 | 40.39 | 41.47 | 1,609,652 | +0.82(+2.01%) |
Sep 19, 2007 | 41.16 | 41.78 | 40.54 | 40.65 | 1,031,656 | -0.36(-0.88%) |
Sep 18, 2007 | 39.87 | 41.59 | 39.61 | 41.01 | 734,782 | +1.20(+3.01%) |
Sep 17, 2007 | 39.97 | 40.23 | 39.54 | 39.81 | 441,793 | -0.18(-0.45%) |
Sep 14, 2007 | 39.14 | 40.04 | 39.09 | 39.99 | 307,375 | +0.52(+1.33%) |
Sep 13, 2007 | 39.99 | 40.09 | 39.32 | 39.47 | 536,830 | -0.17(-0.43%) |
Sep 12, 2007 | 39.68 | 40.21 | 39.18 | 39.64 | 661,692 | +0.01(+0.02%) |
Sep 11, 2007 | 38.57 | 39.63 | 38.52 | 39.63 | 552,162 | +1.22(+3.17%) |
Sep 10, 2007 | 38.76 | 38.99 | 37.71 | 38.41 | 636,384 | -0.18(-0.47%) |
Sep 07, 2007 | 39.03 | 39.04 | 38.20 | 38.59 | 561,299 | -1.01(-2.55%) |
Sep 06, 2007 | 39.33 | 39.66 | 38.96 | 39.60 | 350,956 | +0.32(+0.82%) |
Sep 05, 2007 | 39.79 | 39.90 | 38.80 | 39.28 | 461,115 | -0.70(-1.76%) |
Sep 04, 2007 | 39.03 | 40.23 | 38.54 | 39.99 | 602,464 | +1.09(+2.79%) |
Aug 31, 2007 | 38.79 | 39.40 | 37.99 | 38.90 | 370,383 | +0.63(+1.64%) |
Aug 30, 2007 | 37.95 | 38.53 | 37.89 | 38.27 | 274,086 | -0.12(-0.32%) |
Aug 29, 2007 | 38.27 | 38.55 | 37.66 | 38.39 | 514,672 | +0.30(+0.77%) |
Aug 28, 2007 | 38.90 | 38.99 | 37.99 | 38.10 | 509,842 | -0.90(-2.32%) |
Aug 27, 2007 | 39.33 | 39.38 | 38.87 | 39.00 | 493,884 | -0.45(-1.13%) |
Aug 24, 2007 | 38.74 | 39.52 | 38.72 | 39.45 | 331,633 | +0.59(+1.52%) |
Aug 23, 2007 | 39.42 | 39.42 | 38.57 | 38.86 | 958,251 | -0.17(-0.44%) |
Aug 22, 2007 | 38.58 | 39.49 | 38.23 | 39.03 | 1,112,096 | +1.74(+4.67%) |
Aug 21, 2007 | 36.23 | 37.73 | 35.96 | 37.29 | 799,050 | +1.06(+2.92%) |
Aug 20, 2007 | 36.10 | 36.74 | 35.87 | 36.23 | 697,712 | +0.30(+0.82%) |
Aug 17, 2007 | 36.04 | 36.29 | 34.68 | 35.94 | 1,551,684 | +0.85(+2.42%) |
Aug 16, 2007 | 35.90 | 36.11 | 34.19 | 35.09 | 2,449,147 | -0.81(-2.25%) |
Aug 15, 2007 | 36.23 | 36.80 | 35.77 | 35.90 | 896,500 | -0.50(-1.36%) |
Aug 14, 2007 | 37.20 | 37.33 | 36.27 | 36.40 | 938,298 | -0.80(-2.15%) |
Aug 13, 2007 | 37.77 | 38.19 | 37.04 | 37.20 | 1,762,762 | -0.32(-0.86%) |
Aug 10, 2007 | 37.61 | 38.23 | 36.28 | 37.52 | 1,581,298 | -0.63(-1.65%) |
Aug 09, 2007 | 39.19 | 40.33 | 37.81 | 38.15 | 1,520,915 | -1.58(-3.98%) |
Aug 08, 2007 | 39.33 | 40.46 | 39.16 | 39.73 | 1,313,134 | +0.69(+1.76%) |
Aug 07, 2007 | 38.77 | 40.57 | 38.58 | 39.04 | 1,804,348 | +0.34(+0.89%) |
Aug 06, 2007 | 40.12 | 40.12 | 38.13 | 38.70 | 1,445,515 | -0.40(-1.02%) |
Aug 03, 2007 | 40.00 | 40.84 | 39.10 | 39.10 | 1,515,245 | -1.74(-4.27%) |
Aug 02, 2007 | 40.85 | 40.99 | 40.14 | 40.84 | 2,185,338 | +0.46(+1.13%) |