Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 39.22 | 40.02 | 38.72 | 39.21 | 8,157 | +0.07(+0.17%) |
Oct 30, 2007 | 39.75 | 40.04 | 39.03 | 39.14 | 10,806 | -0.37(-0.94%) |
Oct 29, 2007 | 40.34 | 40.54 | 39.36 | 39.51 | 5,508 | -0.86(-2.13%) |
Oct 26, 2007 | 39.61 | 40.51 | 38.93 | 40.37 | 6,123 | +1.26(+3.23%) |
Oct 25, 2007 | 38.98 | 39.41 | 38.84 | 39.11 | 5,517 | -0.06(-0.15%) |
Oct 24, 2007 | 39.27 | 39.70 | 38.89 | 39.17 | 6,933 | -0.45(-1.13%) |
Oct 23, 2007 | 39.01 | 39.77 | 38.85 | 39.61 | 9,605 | +0.76(+1.96%) |
Oct 22, 2007 | 38.08 | 39.08 | 38.08 | 38.85 | 10,647 | +0.61(+1.60%) |
Oct 19, 2007 | 39.63 | 39.73 | 38.12 | 38.24 | 27,415 | -1.39(-3.50%) |
Oct 18, 2007 | 39.12 | 39.70 | 38.66 | 39.63 | 11,567 | +0.64(+1.63%) |
Oct 17, 2007 | 39.22 | 39.22 | 38.21 | 38.99 | 8,762 | +0.21(+0.55%) |
Oct 16, 2007 | 38.70 | 39.12 | 38.44 | 38.78 | 14,374 | +0.15(+0.38%) |
Oct 15, 2007 | 40.70 | 40.81 | 38.43 | 38.63 | 17,014 | -2.13(-5.23%) |
Oct 12, 2007 | 39.50 | 41.25 | 38.88 | 40.76 | 8,864 | +1.57(+4.01%) |
Oct 11, 2007 | 40.58 | 40.58 | 38.86 | 39.19 | 13,347 | -1.26(-3.13%) |
Oct 10, 2007 | 40.79 | 42.26 | 40.04 | 40.46 | 13,987 | -0.50(-1.21%) |
Oct 09, 2007 | 40.93 | 41.07 | 39.83 | 40.95 | 7,745 | +0.07(+0.16%) |
Oct 08, 2007 | 41.54 | 41.54 | 39.55 | 40.89 | 22,654 | -0.59(-1.41%) |
Oct 05, 2007 | 41.46 | 41.50 | 40.32 | 41.47 | 40,559 | +0.60(+1.48%) |
Oct 04, 2007 | 40.76 | 41.42 | 40.43 | 40.87 | 21,308 | +0.94(+2.36%) |
Oct 03, 2007 | 40.28 | 41.30 | 39.51 | 39.93 | 55,143 | -0.50(-1.25%) |
Oct 02, 2007 | 37.15 | 40.56 | 36.85 | 40.43 | 48,308 | +2.98(+7.97%) |
Oct 01, 2007 | 35.54 | 37.45 | 35.54 | 37.45 | 27,146 | +1.63(+4.55%) |
Sep 28, 2007 | 37.81 | 38.22 | 35.78 | 35.82 | 51,180 | -1.94(-5.14%) |
Sep 27, 2007 | 37.45 | 38.03 | 37.18 | 37.76 | 10,161 | +0.32(+0.86%) |
Sep 26, 2007 | 38.36 | 38.57 | 37.23 | 37.44 | 12,518 | -0.59(-1.56%) |
Sep 25, 2007 | 38.44 | 38.44 | 38.02 | 38.03 | 10,335 | -0.56(-1.46%) |
Sep 24, 2007 | 39.89 | 40.21 | 38.03 | 38.60 | 24,895 | -1.45(-3.63%) |
Sep 21, 2007 | 40.91 | 41.00 | 39.70 | 40.05 | 28,745 | -0.47(-1.16%) |
Sep 20, 2007 | 41.55 | 41.55 | 39.27 | 40.52 | 18,235 | -1.07(-2.56%) |
Sep 19, 2007 | 41.26 | 41.59 | 39.80 | 41.59 | 20,731 | +1.50(+3.75%) |
Sep 18, 2007 | 38.84 | 40.08 | 38.16 | 40.08 | 20,667 | +1.26(+3.26%) |
Sep 17, 2007 | 39.54 | 39.54 | 38.49 | 38.82 | 25,840 | -0.91(-2.29%) |
Sep 14, 2007 | 40.01 | 40.01 | 39.10 | 39.73 | 19,537 | -0.37(-0.93%) |
Sep 13, 2007 | 40.37 | 41.31 | 39.10 | 40.10 | 11,723 | -0.32(-0.80%) |
Sep 12, 2007 | 40.87 | 41.31 | 40.24 | 40.42 | 14,315 | -0.02(-0.06%) |
Sep 11, 2007 | 39.97 | 40.51 | 38.89 | 40.45 | 22,630 | +1.09(+2.77%) |
Sep 10, 2007 | 40.28 | 40.71 | 38.84 | 39.36 | 25,298 | -0.57(-1.43%) |
Sep 07, 2007 | 39.86 | 40.23 | 39.31 | 39.93 | 14,574 | -0.33(-0.82%) |
Sep 06, 2007 | 41.17 | 41.18 | 39.29 | 40.26 | 40,463 | -0.92(-2.23%) |
Sep 05, 2007 | 42.97 | 42.97 | 41.17 | 41.17 | 11,497 | -1.98(-4.60%) |
Sep 04, 2007 | 42.26 | 43.60 | 42.23 | 43.16 | 25,059 | +0.88(+2.09%) |
Aug 31, 2007 | 41.53 | 42.42 | 40.88 | 42.27 | 15,700 | +1.33(+3.25%) |
Aug 30, 2007 | 39.55 | 41.15 | 39.46 | 40.94 | 30,387 | +1.02(+2.57%) |
Aug 29, 2007 | 39.46 | 40.87 | 38.86 | 39.92 | 24,193 | +0.58(+1.47%) |
Aug 28, 2007 | 40.99 | 41.15 | 39.34 | 39.34 | 22,719 | -1.84(-4.48%) |
Aug 27, 2007 | 41.74 | 42.71 | 40.97 | 41.18 | 14,735 | -0.80(-1.91%) |
Aug 24, 2007 | 41.61 | 42.40 | 41.40 | 41.98 | 10,684 | -0.05(-0.12%) |
Aug 23, 2007 | 42.32 | 42.43 | 40.71 | 42.03 | 11,101 | -0.24(-0.57%) |
Aug 22, 2007 | 42.43 | 43.00 | 41.94 | 42.27 | 15,504 | -0.36(-0.85%) |
Aug 21, 2007 | 42.77 | 42.85 | 41.35 | 42.64 | 33,680 | +0.31(+0.72%) |
Aug 20, 2007 | 42.01 | 42.87 | 41.00 | 42.33 | 17,977 | +0.16(+0.37%) |
Aug 17, 2007 | 43.47 | 43.81 | 41.83 | 42.17 | 57,502 | -0.01(-0.02%) |
Aug 16, 2007 | 40.60 | 42.60 | 40.01 | 42.18 | 43,422 | +1.45(+3.55%) |
Aug 15, 2007 | 41.07 | 43.70 | 40.52 | 40.74 | 49,153 | -0.36(-0.86%) |
Aug 14, 2007 | 40.33 | 41.21 | 40.12 | 41.09 | 54,533 | +0.94(+2.35%) |
Aug 13, 2007 | 40.30 | 43.37 | 38.58 | 40.15 | 81,822 | +0.49(+1.23%) |
Aug 10, 2007 | 43.22 | 43.60 | 39.29 | 39.66 | 67,198 | -3.74(-8.61%) |
Aug 09, 2007 | 43.14 | 45.70 | 41.62 | 43.40 | 49,833 | +0.07(+0.17%) |
Aug 08, 2007 | 41.03 | 44.84 | 40.63 | 43.32 | 82,245 | +2.58(+6.33%) |
Aug 07, 2007 | 39.88 | 41.59 | 39.88 | 40.74 | 38,820 | +0.56(+1.40%) |
Aug 06, 2007 | 38.97 | 40.21 | 38.87 | 40.18 | 36,723 | +1.25(+3.21%) |
Aug 03, 2007 | 38.93 | 42.22 | 38.74 | 38.93 | 29,500 | -2.80(-6.71%) |
Aug 02, 2007 | 40.38 | 42.69 | 40.38 | 41.74 | 40,636 | +1.88(+4.73%) |