Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 40.92 | 42.50 | 40.66 | 42.10 | 158,823 | +1.16(+2.84%) |
Oct 30, 2007 | 41.97 | 42.64 | 40.92 | 40.94 | 163,848 | -0.96(-2.29%) |
Oct 29, 2007 | 41.13 | 42.11 | 40.30 | 41.89 | 228,943 | +1.14(+2.79%) |
Oct 26, 2007 | 42.28 | 42.29 | 40.67 | 40.76 | 142,578 | -0.90(-2.16%) |
Oct 25, 2007 | 41.05 | 42.03 | 40.43 | 41.65 | 157,888 | +0.93(+2.29%) |
Oct 24, 2007 | 40.55 | 41.30 | 40.20 | 40.72 | 173,314 | -0.13(-0.31%) |
Oct 23, 2007 | 40.88 | 41.39 | 40.05 | 40.85 | 236,890 | +0.13(+0.32%) |
Oct 22, 2007 | 39.02 | 41.41 | 39.02 | 40.72 | 215,153 | +1.13(+2.85%) |
Oct 19, 2007 | 40.92 | 41.17 | 39.10 | 39.59 | 238,994 | -1.42(-3.46%) |
Oct 18, 2007 | 40.10 | 41.46 | 39.53 | 41.01 | 198,558 | +1.12(+2.81%) |
Oct 17, 2007 | 41.00 | 41.22 | 38.96 | 39.89 | 155,901 | -0.56(-1.38%) |
Oct 16, 2007 | 41.62 | 41.69 | 40.14 | 40.45 | 134,748 | -1.21(-2.90%) |
Oct 15, 2007 | 42.02 | 42.98 | 41.40 | 41.65 | 260,965 | -0.02(-0.04%) |
Oct 12, 2007 | 40.36 | 42.78 | 40.36 | 41.67 | 239,461 | +1.39(+3.46%) |
Oct 11, 2007 | 42.43 | 43.41 | 39.38 | 40.28 | 370,821 | -2.08(-4.91%) |
Oct 10, 2007 | 38.93 | 44.49 | 37.33 | 42.36 | 955,977 | +2.93(+7.42%) |
Oct 09, 2007 | 38.09 | 39.94 | 37.80 | 39.43 | 214,335 | +1.17(+3.06%) |
Oct 08, 2007 | 38.86 | 39.15 | 37.09 | 38.26 | 155,083 | -0.46(-1.19%) |
Oct 05, 2007 | 38.25 | 39.94 | 37.91 | 38.72 | 125,983 | +0.84(+2.21%) |
Oct 04, 2007 | 37.78 | 37.88 | 36.97 | 37.88 | 138,020 | +0.10(+0.27%) |
Oct 03, 2007 | 39.00 | 39.28 | 37.69 | 37.78 | 190,494 | -1.13(-2.90%) |
Oct 02, 2007 | 39.15 | 39.88 | 37.69 | 38.91 | 238,293 | +0.00(+0.00%) |
Oct 01, 2007 | 37.38 | 39.97 | 37.38 | 38.91 | 264,588 | +1.45(+3.86%) |
Sep 28, 2007 | 37.85 | 38.96 | 37.45 | 37.46 | 139,773 | -0.28(-0.75%) |
Sep 27, 2007 | 39.03 | 39.35 | 37.74 | 37.74 | 176,119 | -1.04(-2.67%) |
Sep 26, 2007 | 37.79 | 38.98 | 37.36 | 38.78 | 248,811 | +1.47(+3.95%) |
Sep 25, 2007 | 37.05 | 37.96 | 35.24 | 37.31 | 201,830 | +0.47(+1.28%) |
Sep 24, 2007 | 37.15 | 37.73 | 35.73 | 36.84 | 154,499 | +0.09(+0.26%) |
Sep 21, 2007 | 35.68 | 36.94 | 35.61 | 36.74 | 156,953 | +1.06(+2.97%) |
Sep 20, 2007 | 35.45 | 36.81 | 34.87 | 35.68 | 135,215 | -0.26(-0.71%) |
Sep 19, 2007 | 37.34 | 37.44 | 35.73 | 35.94 | 310,049 | -1.25(-3.36%) |
Sep 18, 2007 | 35.20 | 37.30 | 34.24 | 37.19 | 134,748 | +2.23(+6.39%) |
Sep 17, 2007 | 33.79 | 36.12 | 33.79 | 34.95 | 162,329 | +1.00(+2.95%) |
Sep 14, 2007 | 33.95 | 34.31 | 33.48 | 33.95 | 81,924 | -0.36(-1.05%) |
Sep 13, 2007 | 34.60 | 35.19 | 33.84 | 34.31 | 104,830 | +0.02(+0.05%) |
Sep 12, 2007 | 35.13 | 35.13 | 34.24 | 34.30 | 78,535 | -0.82(-2.34%) |
Sep 11, 2007 | 34.56 | 35.61 | 33.85 | 35.12 | 107,050 | +0.50(+1.43%) |
Sep 10, 2007 | 34.28 | 35.15 | 33.75 | 34.62 | 153,797 | +0.47(+1.38%) |
Sep 07, 2007 | 34.88 | 35.02 | 33.30 | 34.15 | 149,006 | -1.20(-3.39%) |
Sep 06, 2007 | 35.24 | 36.15 | 34.88 | 35.35 | 161,160 | +0.35(+1.00%) |
Sep 05, 2007 | 36.58 | 36.64 | 34.48 | 35.00 | 177,171 | -1.66(-4.53%) |
Sep 04, 2007 | 35.54 | 37.91 | 35.09 | 36.66 | 322,671 | +1.98(+5.70%) |
Aug 31, 2007 | 33.90 | 34.95 | 33.82 | 34.68 | 206,972 | +1.53(+4.62%) |
Aug 30, 2007 | 32.94 | 33.88 | 32.64 | 33.15 | 247,058 | +0.15(+0.44%) |
Aug 29, 2007 | 32.37 | 33.37 | 32.19 | 33.00 | 220,646 | +0.89(+2.77%) |
Aug 28, 2007 | 33.09 | 33.67 | 32.11 | 32.11 | 165,952 | -1.06(-3.20%) |
Aug 27, 2007 | 33.59 | 33.88 | 32.62 | 33.17 | 150,876 | -0.69(-2.05%) |
Aug 24, 2007 | 32.87 | 34.09 | 32.52 | 33.87 | 129,956 | +0.96(+2.91%) |
Aug 23, 2007 | 34.62 | 34.62 | 32.64 | 32.91 | 145,500 | -0.86(-2.56%) |
Aug 22, 2007 | 34.18 | 35.09 | 33.52 | 33.77 | 246,240 | +0.12(+0.36%) |
Aug 21, 2007 | 33.86 | 35.21 | 33.19 | 33.65 | 187,222 | -1.92(-5.39%) |
Aug 20, 2007 | 35.45 | 35.94 | 34.61 | 35.57 | 91,974 | -0.03(-0.07%) |
Aug 17, 2007 | 36.37 | 37.66 | 35.19 | 35.60 | 263,770 | +0.51(+1.46%) |
Aug 16, 2007 | 33.83 | 35.08 | 32.10 | 35.08 | 466,886 | +1.55(+4.62%) |
Aug 15, 2007 | 35.07 | 35.87 | 33.17 | 33.53 | 332,254 | -1.51(-4.30%) |
Aug 14, 2007 | 37.08 | 37.50 | 34.95 | 35.04 | 212,932 | -2.19(-5.88%) |
Aug 13, 2007 | 38.39 | 39.32 | 36.67 | 37.23 | 250,447 | -1.05(-2.75%) |
Aug 10, 2007 | 39.36 | 40.11 | 37.63 | 38.28 | 423,528 | -2.69(-6.56%) |
Aug 09, 2007 | 41.35 | 43.04 | 39.36 | 40.97 | 707,984 | +0.10(+0.25%) |
Aug 08, 2007 | 37.91 | 43.34 | 37.91 | 40.87 | 774,949 | +3.42(+9.14%) |
Aug 07, 2007 | 35.61 | 38.51 | 35.49 | 37.44 | 333,306 | +1.56(+4.34%) |
Aug 06, 2007 | 34.35 | 35.93 | 33.90 | 35.89 | 210,128 | +1.57(+4.56%) |
Aug 03, 2007 | 34.82 | 36.58 | 34.08 | 34.32 | 172,730 | -1.10(-3.12%) |
Aug 02, 2007 | 35.33 | 36.16 | 34.78 | 35.42 | 204,869 | +0.37(+1.05%) |