Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 36.81 | 37.14 | 36.32 | 36.89 | 738,200 | +0.14(+0.38%) |
Oct 30, 2007 | 36.80 | 37.02 | 36.71 | 36.75 | 256,300 | -0.24(-0.65%) |
Oct 29, 2007 | 36.99 | 37.22 | 36.79 | 36.99 | 276,400 | +0.02(+0.05%) |
Oct 26, 2007 | 37.41 | 37.58 | 36.77 | 36.97 | 517,700 | -0.38(-1.02%) |
Oct 25, 2007 | 37.94 | 37.99 | 37.14 | 37.35 | 505,600 | -0.60(-1.58%) |
Oct 24, 2007 | 38.10 | 38.31 | 37.62 | 37.95 | 709,200 | -0.26(-0.68%) |
Oct 23, 2007 | 37.80 | 38.31 | 37.80 | 38.21 | 488,400 | +0.41(+1.08%) |
Oct 22, 2007 | 37.64 | 38.09 | 37.47 | 37.80 | 505,100 | -0.14(-0.37%) |
Oct 19, 2007 | 38.83 | 39.05 | 37.86 | 37.94 | 360,100 | -1.03(-2.64%) |
Oct 18, 2007 | 39.12 | 39.35 | 38.85 | 38.97 | 278,600 | -0.39(-0.99%) |
Oct 17, 2007 | 39.51 | 40.18 | 39.02 | 39.36 | 287,900 | -0.07(-0.18%) |
Oct 16, 2007 | 39.02 | 39.56 | 38.83 | 39.43 | 399,100 | +0.13(+0.33%) |
Oct 15, 2007 | 39.99 | 39.99 | 39.02 | 39.30 | 407,000 | -0.80(-2.00%) |
Oct 12, 2007 | 40.62 | 40.62 | 39.96 | 40.10 | 394,900 | -0.77(-1.88%) |
Oct 11, 2007 | 41.60 | 41.70 | 40.69 | 40.87 | 270,400 | -0.45(-1.09%) |
Oct 10, 2007 | 40.68 | 41.36 | 40.64 | 41.32 | 358,800 | +0.48(+1.18%) |
Oct 09, 2007 | 40.60 | 40.86 | 40.50 | 40.84 | 131,400 | +0.44(+1.09%) |
Oct 08, 2007 | 40.50 | 41.00 | 40.28 | 40.40 | 281,400 | -0.27(-0.66%) |
Oct 05, 2007 | 40.64 | 40.88 | 40.21 | 40.67 | 560,100 | +0.07(+0.17%) |
Oct 04, 2007 | 40.48 | 41.00 | 40.29 | 40.60 | 404,400 | +0.14(+0.35%) |
Oct 03, 2007 | 40.01 | 40.75 | 40.01 | 40.46 | 423,400 | +0.21(+0.52%) |
Oct 02, 2007 | 39.89 | 40.61 | 39.74 | 40.25 | 306,000 | +0.30(+0.75%) |
Oct 01, 2007 | 39.56 | 40.24 | 39.04 | 39.95 | 562,400 | +0.14(+0.35%) |
Sep 28, 2007 | 39.57 | 40.19 | 39.18 | 39.81 | 289,400 | +0.27(+0.68%) |
Sep 27, 2007 | 39.00 | 39.71 | 38.78 | 39.54 | 342,700 | +0.61(+1.57%) |
Sep 26, 2007 | 38.60 | 39.55 | 38.45 | 38.93 | 642,600 | -0.06(-0.15%) |
Sep 25, 2007 | 39.68 | 40.05 | 38.80 | 38.99 | 765,300 | -0.77(-1.94%) |
Sep 24, 2007 | 39.15 | 40.11 | 38.90 | 39.76 | 674,900 | +0.38(+0.96%) |
Sep 21, 2007 | 39.58 | 40.24 | 39.24 | 39.38 | 626,700 | -0.10(-0.25%) |
Sep 20, 2007 | 40.18 | 40.39 | 39.19 | 39.48 | 613,800 | -0.51(-1.28%) |
Sep 19, 2007 | 39.71 | 40.69 | 39.68 | 39.99 | 677,500 | +0.53(+1.34%) |
Sep 18, 2007 | 39.02 | 40.05 | 38.77 | 39.46 | 561,200 | +0.44(+1.13%) |
Sep 17, 2007 | 38.98 | 39.39 | 38.79 | 39.02 | 355,400 | +0.01(+0.03%) |
Sep 14, 2007 | 38.36 | 39.28 | 37.71 | 39.01 | 441,100 | +0.48(+1.25%) |
Sep 13, 2007 | 38.35 | 38.69 | 37.68 | 38.53 | 541,900 | +0.53(+1.39%) |
Sep 12, 2007 | 38.85 | 39.00 | 37.40 | 38.00 | 613,500 | -0.91(-2.34%) |
Sep 11, 2007 | 38.65 | 39.16 | 38.55 | 38.91 | 332,400 | +0.46(+1.20%) |
Sep 10, 2007 | 38.89 | 39.21 | 38.34 | 38.45 | 421,100 | -0.31(-0.80%) |
Sep 07, 2007 | 38.99 | 39.34 | 38.54 | 38.76 | 748,500 | -0.58(-1.47%) |
Sep 06, 2007 | 38.83 | 39.60 | 38.07 | 39.34 | 867,800 | +0.70(+1.81%) |
Sep 05, 2007 | 38.18 | 38.91 | 38.00 | 38.64 | 1,040,000 | -0.01(-0.03%) |
Sep 04, 2007 | 36.66 | 39.28 | 36.51 | 38.65 | 1,438,500 | +2.03(+5.54%) |
Aug 31, 2007 | 36.34 | 36.76 | 36.00 | 36.62 | 655,400 | +1.09(+3.07%) |
Aug 30, 2007 | 35.30 | 35.64 | 34.79 | 35.53 | 837,200 | -0.11(-0.31%) |
Aug 29, 2007 | 36.04 | 36.07 | 35.20 | 35.64 | 741,100 | +0.13(+0.37%) |
Aug 28, 2007 | 36.00 | 36.30 | 35.38 | 35.51 | 635,900 | -0.83(-2.28%) |
Aug 27, 2007 | 36.55 | 36.95 | 36.27 | 36.34 | 527,300 | -0.17(-0.47%) |
Aug 24, 2007 | 36.50 | 36.74 | 36.10 | 36.51 | 475,200 | -0.07(-0.19%) |
Aug 23, 2007 | 36.70 | 37.60 | 36.36 | 36.58 | 1,094,300 | -0.12(-0.33%) |
Aug 22, 2007 | 36.10 | 37.09 | 35.58 | 36.70 | 2,069,500 | +1.44(+4.08%) |
Aug 21, 2007 | 35.08 | 35.42 | 34.39 | 35.26 | 662,800 | -0.13(-0.37%) |
Aug 20, 2007 | 36.69 | 36.73 | 35.05 | 35.39 | 499,100 | -0.91(-2.51%) |
Aug 17, 2007 | 37.57 | 37.57 | 35.27 | 36.30 | 1,432,100 | +1.62(+4.67%) |
Aug 16, 2007 | 36.00 | 36.00 | 33.53 | 34.68 | 1,583,200 | -1.66(-4.57%) |
Aug 15, 2007 | 36.61 | 36.86 | 35.75 | 36.34 | 1,957,800 | -0.52(-1.41%) |
Aug 14, 2007 | 39.42 | 39.66 | 36.80 | 36.86 | 1,665,200 | -2.21(-5.66%) |
Aug 13, 2007 | 39.74 | 39.74 | 38.72 | 39.07 | 899,200 | -0.51(-1.29%) |
Aug 10, 2007 | 40.70 | 41.00 | 38.26 | 39.58 | 1,479,600 | -1.68(-4.07%) |
Aug 09, 2007 | 42.06 | 48.41 | 39.47 | 41.26 | 1,959,600 | +0.09(+0.22%) |
Aug 08, 2007 | 39.00 | 41.45 | 36.12 | 41.17 | 3,669,209 | +2.21(+5.67%) |
Aug 07, 2007 | 38.26 | 39.30 | 37.61 | 38.96 | 1,623,988 | +0.88(+2.31%) |
Aug 06, 2007 | 37.30 | 38.44 | 37.30 | 38.08 | 870,900 | +0.90(+2.42%) |
Aug 03, 2007 | 37.42 | 38.57 | 37.10 | 37.18 | 672,400 | -1.39(-3.60%) |
Aug 02, 2007 | 38.99 | 39.51 | 38.44 | 38.57 | 930,500 | -0.45(-1.15%) |