Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 39.86 | 40.03 | 39.15 | 40.00 | 1,290,520 | +0.20(+0.49%) |
Oct 30, 2007 | 40.05 | 40.42 | 39.79 | 39.80 | 907,008 | -0.42(-1.03%) |
Oct 29, 2007 | 40.07 | 40.42 | 40.00 | 40.22 | 508,165 | +0.14(+0.36%) |
Oct 26, 2007 | 39.68 | 40.09 | 39.49 | 40.07 | 995,810 | +0.81(+2.05%) |
Oct 25, 2007 | 39.79 | 39.79 | 39.04 | 39.27 | 1,432,155 | -0.36(-0.92%) |
Oct 24, 2007 | 39.16 | 39.72 | 38.96 | 39.63 | 1,521,075 | +0.21(+0.54%) |
Oct 23, 2007 | 39.38 | 39.66 | 38.46 | 39.42 | 1,779,108 | +0.09(+0.24%) |
Oct 22, 2007 | 38.65 | 39.51 | 38.16 | 39.33 | 1,386,516 | +0.62(+1.60%) |
Oct 19, 2007 | 38.84 | 39.35 | 38.71 | 38.71 | 1,382,152 | -0.42(-1.06%) |
Oct 18, 2007 | 38.86 | 39.29 | 38.67 | 39.12 | 802,992 | +0.10(+0.26%) |
Oct 17, 2007 | 38.90 | 39.18 | 38.71 | 39.02 | 842,499 | +0.31(+0.79%) |
Oct 16, 2007 | 39.54 | 39.54 | 38.57 | 38.72 | 989,913 | -0.72(-1.83%) |
Oct 15, 2007 | 40.03 | 40.19 | 39.27 | 39.44 | 759,712 | -0.50(-1.25%) |
Oct 12, 2007 | 39.33 | 40.04 | 39.12 | 39.94 | 767,970 | +0.61(+1.55%) |
Oct 11, 2007 | 39.82 | 40.10 | 39.19 | 39.33 | 1,021,873 | -0.55(-1.38%) |
Oct 10, 2007 | 39.85 | 39.94 | 39.63 | 39.88 | 1,149,769 | +0.08(+0.21%) |
Oct 09, 2007 | 39.64 | 39.93 | 39.55 | 39.79 | 916,324 | +0.16(+0.41%) |
Oct 08, 2007 | 39.89 | 39.90 | 39.54 | 39.63 | 598,382 | -0.22(-0.55%) |
Oct 05, 2007 | 40.10 | 40.17 | 39.62 | 39.85 | 1,294,411 | +0.16(+0.41%) |
Oct 04, 2007 | 39.92 | 40.29 | 39.63 | 39.69 | 1,141,927 | -0.07(-0.17%) |
Oct 03, 2007 | 40.03 | 40.19 | 39.73 | 39.76 | 836,249 | -0.41(-1.01%) |
Oct 02, 2007 | 40.42 | 40.53 | 39.90 | 40.17 | 818,441 | -0.41(-1.00%) |
Oct 01, 2007 | 39.90 | 41.02 | 39.90 | 40.57 | 1,079,305 | +0.55(+1.38%) |
Sep 28, 2007 | 40.13 | 40.28 | 39.88 | 40.02 | 1,046,756 | -0.33(-0.82%) |
Sep 27, 2007 | 39.68 | 40.35 | 39.68 | 40.35 | 1,079,187 | +0.74(+1.86%) |
Sep 26, 2007 | 39.05 | 39.74 | 39.05 | 39.62 | 1,217,167 | +0.50(+1.28%) |
Sep 25, 2007 | 38.23 | 39.23 | 38.23 | 39.12 | 1,520,722 | +0.22(+0.57%) |
Sep 24, 2007 | 39.07 | 39.55 | 38.82 | 38.90 | 1,249,126 | -0.35(-0.89%) |
Sep 21, 2007 | 38.96 | 39.61 | 38.48 | 39.24 | 2,315,105 | +0.76(+1.98%) |
Sep 20, 2007 | 38.47 | 38.58 | 38.16 | 38.48 | 1,561,407 | +0.01(+0.02%) |
Sep 19, 2007 | 37.31 | 38.62 | 37.28 | 38.47 | 2,491,630 | +1.31(+3.54%) |
Sep 18, 2007 | 36.11 | 37.18 | 36.13 | 37.16 | 1,363,047 | +1.04(+2.89%) |
Sep 17, 2007 | 35.97 | 36.52 | 35.95 | 36.11 | 831,650 | -0.13(-0.35%) |
Sep 14, 2007 | 35.96 | 36.33 | 35.52 | 36.24 | 976,705 | +0.19(+0.52%) |
Sep 13, 2007 | 36.04 | 36.46 | 36.04 | 36.05 | 1,476,261 | +0.02(+0.05%) |
Sep 12, 2007 | 35.47 | 36.21 | 35.33 | 36.04 | 1,531,453 | +0.82(+2.34%) |
Sep 11, 2007 | 34.77 | 35.24 | 34.64 | 35.22 | 852,406 | +0.65(+1.89%) |
Sep 10, 2007 | 34.77 | 34.94 | 34.23 | 34.56 | 788,369 | -0.07(-0.20%) |
Sep 07, 2007 | 34.90 | 35.18 | 34.55 | 34.63 | 979,417 | -0.69(-1.94%) |
Sep 06, 2007 | 35.29 | 35.35 | 35.02 | 35.32 | 735,182 | +0.03(+0.07%) |
Sep 05, 2007 | 34.89 | 35.30 | 34.83 | 35.29 | 1,442,061 | +0.19(+0.53%) |
Sep 04, 2007 | 35.13 | 35.33 | 34.97 | 35.11 | 1,190,396 | -0.22(-0.62%) |
Aug 31, 2007 | 35.39 | 35.90 | 35.16 | 35.33 | 1,118,340 | +0.19(+0.53%) |
Aug 30, 2007 | 34.94 | 35.46 | 34.86 | 35.14 | 1,383,685 | +0.00(+0.00%) |
Aug 29, 2007 | 34.43 | 35.16 | 34.34 | 35.14 | 1,208,793 | +0.85(+2.47%) |
Aug 28, 2007 | 34.64 | 34.91 | 34.26 | 34.29 | 1,423,900 | -0.57(-1.63%) |
Aug 27, 2007 | 34.97 | 35.24 | 34.83 | 34.86 | 981,517 | -0.23(-0.65%) |
Aug 24, 2007 | 34.83 | 35.10 | 34.65 | 35.09 | 959,605 | +0.36(+1.03%) |
Aug 23, 2007 | 34.83 | 34.99 | 34.38 | 34.73 | 1,431,094 | -0.05(-0.15%) |
Aug 22, 2007 | 34.51 | 35.31 | 34.49 | 34.78 | 2,489,643 | +0.36(+1.06%) |
Aug 21, 2007 | 34.49 | 35.00 | 34.09 | 34.42 | 1,478,738 | -0.34(-0.98%) |
Aug 20, 2007 | 34.55 | 35.10 | 34.33 | 34.76 | 1,419,418 | +0.21(+0.61%) |
Aug 17, 2007 | 36.33 | 36.33 | 34.25 | 34.55 | 1,536,170 | +0.33(+0.97%) |
Aug 16, 2007 | 33.93 | 34.43 | 33.08 | 34.21 | 2,880,703 | +0.16(+0.47%) |
Aug 15, 2007 | 34.73 | 34.91 | 34.03 | 34.05 | 1,284,410 | -0.84(-2.41%) |
Aug 14, 2007 | 35.76 | 35.99 | 34.89 | 34.89 | 1,420,480 | -0.72(-2.02%) |
Aug 13, 2007 | 35.70 | 35.94 | 35.02 | 35.61 | 1,942,207 | +0.08(+0.24%) |
Aug 10, 2007 | 35.66 | 36.29 | 34.88 | 35.53 | 2,031,481 | -0.45(-1.25%) |
Aug 09, 2007 | 36.26 | 36.71 | 35.83 | 35.98 | 2,307,911 | -0.64(-1.76%) |
Aug 08, 2007 | 36.89 | 36.95 | 36.15 | 36.62 | 2,040,444 | +0.46(+1.27%) |
Aug 07, 2007 | 35.89 | 36.49 | 35.53 | 36.17 | 1,963,199 | +0.02(+0.05%) |
Aug 06, 2007 | 35.83 | 36.16 | 35.33 | 36.15 | 1,644,667 | +0.25(+0.68%) |
Aug 03, 2007 | 36.10 | 36.24 | 35.87 | 35.90 | 1,379,911 | -0.31(-0.84%) |
Aug 02, 2007 | 36.26 | 36.56 | 35.99 | 36.21 | 1,301,369 | -0.08(-0.23%) |