Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 36.25 | 37.32 | 34.19 | 34.38 | 622,019 | -3.61(-9.51%) |
Oct 30, 2007 | 37.87 | 38.64 | 37.52 | 38.00 | 153,599 | -0.15(-0.41%) |
Oct 29, 2007 | 37.14 | 38.81 | 37.14 | 38.15 | 170,736 | +1.28(+3.48%) |
Oct 26, 2007 | 37.11 | 37.30 | 36.27 | 36.87 | 138,439 | +0.21(+0.56%) |
Oct 25, 2007 | 36.89 | 37.36 | 35.97 | 36.66 | 101,211 | -0.03(-0.07%) |
Oct 24, 2007 | 36.73 | 37.11 | 35.83 | 36.69 | 105,289 | -0.37(-1.00%) |
Oct 23, 2007 | 36.82 | 37.32 | 36.37 | 37.06 | 132,849 | +0.58(+1.60%) |
Oct 22, 2007 | 35.79 | 36.61 | 35.26 | 36.47 | 158,369 | +0.51(+1.41%) |
Oct 19, 2007 | 37.64 | 37.64 | 35.91 | 35.97 | 140,112 | -1.68(-4.46%) |
Oct 18, 2007 | 37.16 | 38.21 | 37.16 | 37.64 | 104,445 | +0.10(+0.27%) |
Oct 17, 2007 | 37.39 | 37.67 | 37.12 | 37.54 | 116,755 | +0.53(+1.44%) |
Oct 16, 2007 | 37.32 | 37.79 | 36.99 | 37.01 | 71,054 | -0.50(-1.33%) |
Oct 15, 2007 | 38.00 | 38.00 | 36.78 | 37.51 | 109,560 | -0.58(-1.51%) |
Oct 12, 2007 | 37.96 | 38.68 | 37.96 | 38.08 | 63,799 | +0.06(+0.16%) |
Oct 11, 2007 | 38.93 | 39.24 | 37.48 | 38.02 | 169,668 | -0.87(-2.23%) |
Oct 10, 2007 | 39.47 | 39.47 | 38.45 | 38.89 | 205,118 | -0.67(-1.70%) |
Oct 09, 2007 | 37.98 | 39.90 | 37.87 | 39.56 | 223,888 | +1.62(+4.26%) |
Oct 08, 2007 | 38.28 | 38.48 | 37.74 | 37.94 | 148,095 | -0.46(-1.19%) |
Oct 05, 2007 | 37.78 | 38.53 | 37.54 | 38.40 | 124,287 | +0.98(+2.62%) |
Oct 04, 2007 | 37.37 | 38.11 | 37.08 | 37.42 | 112,800 | +0.12(+0.32%) |
Oct 03, 2007 | 38.06 | 38.18 | 37.14 | 37.30 | 134,573 | -0.79(-2.08%) |
Oct 02, 2007 | 37.16 | 38.15 | 37.16 | 38.09 | 212,490 | +0.89(+2.40%) |
Oct 01, 2007 | 36.91 | 37.51 | 36.28 | 37.20 | 144,460 | +0.42(+1.15%) |
Sep 28, 2007 | 36.96 | 37.32 | 36.42 | 36.77 | 136,000 | -0.08(-0.21%) |
Sep 27, 2007 | 36.55 | 37.28 | 36.55 | 36.85 | 98,493 | +0.53(+1.47%) |
Sep 26, 2007 | 36.25 | 36.89 | 35.91 | 36.32 | 86,268 | +0.38(+1.05%) |
Sep 25, 2007 | 35.74 | 36.36 | 35.23 | 35.94 | 157,187 | +0.04(+0.12%) |
Sep 24, 2007 | 37.14 | 37.21 | 35.58 | 35.90 | 144,416 | -1.16(-3.13%) |
Sep 21, 2007 | 37.18 | 37.21 | 36.52 | 37.06 | 254,989 | +0.24(+0.65%) |
Sep 20, 2007 | 36.87 | 37.03 | 36.54 | 36.82 | 122,841 | -0.07(-0.19%) |
Sep 19, 2007 | 36.76 | 37.30 | 36.72 | 36.89 | 131,663 | +0.34(+0.94%) |
Sep 18, 2007 | 35.23 | 36.54 | 34.69 | 36.54 | 193,063 | +1.44(+4.12%) |
Sep 17, 2007 | 35.26 | 35.26 | 34.87 | 35.10 | 301,578 | -0.21(-0.58%) |
Sep 14, 2007 | 34.97 | 35.54 | 34.57 | 35.30 | 85,758 | +0.28(+0.79%) |
Sep 13, 2007 | 35.64 | 35.64 | 34.91 | 35.03 | 116,257 | -0.29(-0.83%) |
Sep 12, 2007 | 35.75 | 35.78 | 35.12 | 35.32 | 82,360 | -0.49(-1.37%) |
Sep 11, 2007 | 36.18 | 36.18 | 35.35 | 35.81 | 154,052 | -0.11(-0.31%) |
Sep 10, 2007 | 36.22 | 36.27 | 34.71 | 35.92 | 229,002 | -0.02(-0.05%) |
Sep 07, 2007 | 35.54 | 36.09 | 35.04 | 35.94 | 166,124 | -0.11(-0.31%) |
Sep 06, 2007 | 36.00 | 36.15 | 35.45 | 36.05 | 118,075 | +0.24(+0.67%) |
Sep 05, 2007 | 35.89 | 36.16 | 35.39 | 35.81 | 206,828 | -0.02(-0.05%) |
Sep 04, 2007 | 35.14 | 36.22 | 35.14 | 35.83 | 191,420 | +0.61(+1.73%) |
Aug 31, 2007 | 35.85 | 36.98 | 34.83 | 35.22 | 125,899 | +0.00(+0.00%) |
Aug 30, 2007 | 34.94 | 35.84 | 34.94 | 35.22 | 89,247 | -0.04(-0.12%) |
Aug 29, 2007 | 34.81 | 35.33 | 34.35 | 35.26 | 141,689 | +0.71(+2.07%) |
Aug 28, 2007 | 35.40 | 35.45 | 34.55 | 34.55 | 120,058 | -0.97(-2.74%) |
Aug 27, 2007 | 35.48 | 35.73 | 34.99 | 35.52 | 180,816 | -0.01(-0.02%) |
Aug 24, 2007 | 35.67 | 35.67 | 35.23 | 35.53 | 223,599 | -0.15(-0.41%) |
Aug 23, 2007 | 36.43 | 36.58 | 35.59 | 35.67 | 195,496 | -0.76(-2.08%) |
Aug 22, 2007 | 36.98 | 36.98 | 36.15 | 36.43 | 232,925 | -0.28(-0.77%) |
Aug 21, 2007 | 37.05 | 37.05 | 36.17 | 36.71 | 149,492 | -0.27(-0.72%) |
Aug 20, 2007 | 36.94 | 37.14 | 36.08 | 36.98 | 335,011 | +0.04(+0.12%) |
Aug 17, 2007 | 36.56 | 36.98 | 35.66 | 36.94 | 437,646 | +1.68(+4.76%) |
Aug 16, 2007 | 33.97 | 36.31 | 33.97 | 35.26 | 278,286 | +1.11(+3.25%) |
Aug 15, 2007 | 33.72 | 34.83 | 33.59 | 34.15 | 456,975 | -0.95(-2.72%) |
Aug 14, 2007 | 35.87 | 36.34 | 34.98 | 35.11 | 256,669 | -0.86(-2.39%) |
Aug 13, 2007 | 36.97 | 37.36 | 35.77 | 35.97 | 188,360 | -0.74(-2.01%) |
Aug 10, 2007 | 37.72 | 37.72 | 34.83 | 36.71 | 496,981 | -1.31(-3.44%) |
Aug 09, 2007 | 35.01 | 38.34 | 34.74 | 38.01 | 367,339 | +2.43(+6.81%) |
Aug 08, 2007 | 34.36 | 36.75 | 34.17 | 35.59 | 466,954 | +1.51(+4.44%) |
Aug 07, 2007 | 34.00 | 34.46 | 33.36 | 34.07 | 186,271 | -0.06(-0.18%) |
Aug 06, 2007 | 34.03 | 34.50 | 33.40 | 34.13 | 159,743 | +0.12(+0.35%) |
Aug 03, 2007 | 34.43 | 35.54 | 33.93 | 34.01 | 178,411 | -1.46(-4.12%) |
Aug 02, 2007 | 35.22 | 35.60 | 35.05 | 35.48 | 128,133 | +0.28(+0.78%) |