Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 37.01 | 37.14 | 37.00 | 37.03 | 15,659 | +0.51(+1.39%) |
Oct 30, 2007 | 36.57 | 36.73 | 36.52 | 36.52 | 4,818 | -0.04(-0.10%) |
Oct 29, 2007 | 36.78 | 36.86 | 36.37 | 36.56 | 16,061 | +0.09(+0.25%) |
Oct 26, 2007 | 36.36 | 36.54 | 36.29 | 36.47 | 28,509 | +0.24(+0.66%) |
Oct 25, 2007 | 36.21 | 36.28 | 36.04 | 36.23 | 20,478 | +0.02(+0.06%) |
Oct 24, 2007 | 36.22 | 36.27 | 35.89 | 36.21 | 88,204 | -0.03(-0.08%) |
Oct 23, 2007 | 36.41 | 36.41 | 36.17 | 36.24 | 4,015 | +0.08(+0.23%) |
Oct 22, 2007 | 36.13 | 36.22 | 36.10 | 36.15 | 62,104 | +0.18(+0.50%) |
Oct 19, 2007 | 36.50 | 36.50 | 35.86 | 35.97 | 39,082 | -0.61(-1.65%) |
Oct 18, 2007 | 36.62 | 36.64 | 36.44 | 36.58 | 49,255 | +0.27(+0.74%) |
Oct 17, 2007 | 36.47 | 36.53 | 36.21 | 36.31 | 11,243 | +0.13(+0.37%) |
Oct 16, 2007 | 36.37 | 36.40 | 36.18 | 36.18 | 14,856 | -0.76(-2.06%) |
Oct 15, 2007 | 36.98 | 37.08 | 36.65 | 36.94 | 32,926 | -0.31(-0.82%) |
Oct 12, 2007 | 37.31 | 37.31 | 37.21 | 37.24 | 8,164 | -0.07(-0.18%) |
Oct 11, 2007 | 37.65 | 37.79 | 37.31 | 37.31 | 27,839 | -0.01(-0.02%) |
Oct 10, 2007 | 37.28 | 37.41 | 37.21 | 37.32 | 11,376 | -0.18(-0.47%) |
Oct 09, 2007 | 37.57 | 37.64 | 37.50 | 37.50 | 11,778 | +0.13(+0.34%) |
Oct 08, 2007 | 37.48 | 37.50 | 37.37 | 37.37 | 4,684 | -0.43(-1.14%) |
Oct 05, 2007 | 37.54 | 37.86 | 37.54 | 37.80 | 23,423 | +0.44(+1.17%) |
Oct 04, 2007 | 37.33 | 37.41 | 37.26 | 37.36 | 7,093 | +0.05(+0.14%) |
Oct 03, 2007 | 37.33 | 37.47 | 37.25 | 37.31 | 13,518 | -0.19(-0.50%) |
Oct 02, 2007 | 37.39 | 37.50 | 37.18 | 37.50 | 13,518 | +0.02(+0.06%) |
Oct 01, 2007 | 36.98 | 37.48 | 36.98 | 37.48 | 21,415 | +0.44(+1.19%) |
Sep 28, 2007 | 37.09 | 37.21 | 37.00 | 37.04 | 5,755 | -0.04(-0.12%) |
Sep 27, 2007 | 37.02 | 37.15 | 36.95 | 37.08 | 16,195 | +0.67(+1.85%) |
Sep 26, 2007 | 36.36 | 36.48 | 36.21 | 36.41 | 59,159 | +0.87(+2.46%) |
Sep 25, 2007 | 35.64 | 35.92 | 35.44 | 35.53 | 12,715 | -0.18(-0.50%) |
Sep 24, 2007 | 35.88 | 35.88 | 35.69 | 35.71 | 21,013 | -0.04(-0.13%) |
Sep 21, 2007 | 35.66 | 35.80 | 35.62 | 35.76 | 4,550 | +0.07(+0.19%) |
Sep 20, 2007 | 35.63 | 35.85 | 35.52 | 35.69 | 63,309 | -0.03(-0.08%) |
Sep 19, 2007 | 35.68 | 35.93 | 35.68 | 35.72 | 7,361 | +0.19(+0.53%) |
Sep 18, 2007 | 35.01 | 35.64 | 35.01 | 35.53 | 11,510 | +0.34(+0.96%) |
Sep 17, 2007 | 35.29 | 35.36 | 35.12 | 35.20 | 5,621 | -0.18(-0.51%) |
Sep 14, 2007 | 35.40 | 35.47 | 35.34 | 35.38 | 6,290 | -0.19(-0.55%) |
Sep 13, 2007 | 35.50 | 35.71 | 35.50 | 35.57 | 14,723 | -0.40(-1.10%) |
Sep 12, 2007 | 35.81 | 36.04 | 35.81 | 35.97 | 122,201 | -0.09(-0.25%) |
Sep 11, 2007 | 35.97 | 36.10 | 35.97 | 36.06 | 936 | -0.02(-0.04%) |
Sep 10, 2007 | 36.21 | 36.21 | 35.74 | 36.07 | 16,061 | +0.08(+0.23%) |
Sep 07, 2007 | 36.14 | 36.15 | 35.82 | 35.99 | 89,676 | -0.10(-0.27%) |
Sep 06, 2007 | 36.01 | 36.15 | 35.85 | 36.09 | 11,912 | +0.07(+0.21%) |
Sep 05, 2007 | 36.18 | 36.29 | 35.96 | 36.01 | 27,706 | -1.20(-3.23%) |
Sep 04, 2007 | 36.99 | 37.22 | 36.99 | 37.21 | 9,503 | +0.08(+0.22%) |
Aug 31, 2007 | 37.11 | 37.18 | 36.86 | 37.13 | 8,699 | +0.82(+2.26%) |
Aug 30, 2007 | 36.09 | 36.47 | 36.09 | 36.31 | 28,642 | -0.35(-0.96%) |
Aug 29, 2007 | 36.07 | 36.66 | 36.00 | 36.66 | 66,119 | +0.85(+2.38%) |
Aug 28, 2007 | 36.21 | 36.30 | 35.81 | 35.81 | 14,723 | -0.45(-1.24%) |
Aug 27, 2007 | 36.35 | 36.39 | 36.17 | 36.26 | 10,306 | -0.34(-0.92%) |
Aug 24, 2007 | 36.17 | 36.59 | 36.17 | 36.59 | 3,747 | +0.27(+0.74%) |
Aug 23, 2007 | 36.42 | 36.42 | 36.20 | 36.33 | 4,818 | +0.06(+0.16%) |
Aug 22, 2007 | 36.03 | 36.27 | 36.03 | 36.27 | 4,283 | +0.39(+1.09%) |
Aug 21, 2007 | 35.69 | 35.88 | 35.68 | 35.88 | 15,659 | +0.59(+1.67%) |
Aug 20, 2007 | 35.46 | 35.52 | 34.99 | 35.29 | 10,975 | -0.83(-2.30%) |
Aug 17, 2007 | 36.21 | 36.24 | 35.80 | 36.12 | 14,187 | +0.00(+0.00%) |
Aug 16, 2007 | 35.87 | 36.12 | 35.53 | 36.12 | 15,659 | +0.17(+0.48%) |
Aug 15, 2007 | 36.26 | 36.47 | 35.94 | 35.94 | 7,093 | -0.46(-1.25%) |
Aug 14, 2007 | 36.69 | 36.79 | 36.40 | 36.40 | 8,967 | -0.25(-0.69%) |
Aug 13, 2007 | 36.78 | 36.81 | 36.61 | 36.65 | 11,778 | +0.61(+1.68%) |
Aug 10, 2007 | 36.08 | 36.39 | 36.00 | 36.05 | 13,384 | -0.72(-1.95%) |
Aug 09, 2007 | 36.92 | 36.98 | 36.68 | 36.77 | 4,283 | -0.65(-1.74%) |
Aug 08, 2007 | 37.48 | 37.50 | 37.27 | 37.42 | 73,347 | -0.35(-0.93%) |
Aug 07, 2007 | 37.50 | 37.82 | 37.50 | 37.77 | 5,755 | -0.28(-0.73%) |
Aug 06, 2007 | 38.01 | 38.05 | 37.78 | 38.05 | 7,227 | +0.88(+2.36%) |
Aug 03, 2007 | 37.33 | 38.04 | 37.17 | 37.17 | 14,723 | -0.87(-2.28%) |
Aug 02, 2007 | 37.92 | 38.04 | 37.82 | 38.04 | 25,430 | +0.04(+0.09%) |