Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 39.25 | 39.93 | 38.21 | 39.10 | 691,700 | -0.15(-0.38%) |
Oct 30, 2007 | 39.94 | 40.19 | 39.17 | 39.25 | 752,600 | -0.95(-2.36%) |
Oct 29, 2007 | 40.34 | 40.50 | 39.83 | 40.20 | 348,100 | -0.45(-1.11%) |
Oct 26, 2007 | 41.36 | 41.36 | 39.99 | 40.65 | 978,900 | +0.02(+0.05%) |
Oct 25, 2007 | 40.56 | 40.80 | 39.81 | 40.63 | 496,600 | +0.12(+0.30%) |
Oct 24, 2007 | 39.33 | 40.72 | 38.60 | 40.51 | 1,069,700 | +1.16(+2.95%) |
Oct 23, 2007 | 38.73 | 39.37 | 38.49 | 39.35 | 644,800 | +1.13(+2.96%) |
Oct 22, 2007 | 37.05 | 38.29 | 36.84 | 38.22 | 841,500 | +0.64(+1.70%) |
Oct 19, 2007 | 39.46 | 39.50 | 37.45 | 37.58 | 641,700 | -2.09(-5.27%) |
Oct 18, 2007 | 39.18 | 40.08 | 39.07 | 39.67 | 335,300 | +0.20(+0.51%) |
Oct 17, 2007 | 40.47 | 40.90 | 38.86 | 39.47 | 707,600 | -0.40(-1.00%) |
Oct 16, 2007 | 39.50 | 40.48 | 39.11 | 39.87 | 903,300 | -0.11(-0.28%) |
Oct 15, 2007 | 39.27 | 40.12 | 38.90 | 39.98 | 654,800 | +1.13(+2.91%) |
Oct 12, 2007 | 39.40 | 39.40 | 38.55 | 38.85 | 448,125 | -0.37(-0.94%) |
Oct 11, 2007 | 39.21 | 40.31 | 38.77 | 39.22 | 560,200 | +0.11(+0.28%) |
Oct 10, 2007 | 38.61 | 39.24 | 37.84 | 39.11 | 495,800 | +0.50(+1.30%) |
Oct 09, 2007 | 38.09 | 39.15 | 37.99 | 38.61 | 915,500 | +0.83(+2.20%) |
Oct 08, 2007 | 37.50 | 38.07 | 37.50 | 37.78 | 502,300 | -0.30(-0.79%) |
Oct 05, 2007 | 37.50 | 38.70 | 37.46 | 38.08 | 659,200 | +0.58(+1.55%) |
Oct 04, 2007 | 36.89 | 37.93 | 36.27 | 37.50 | 1,219,800 | +0.93(+2.54%) |
Oct 03, 2007 | 37.15 | 37.52 | 36.31 | 36.57 | 813,300 | -0.47(-1.27%) |
Oct 02, 2007 | 38.05 | 38.14 | 36.63 | 37.04 | 1,114,500 | -1.16(-3.04%) |
Oct 01, 2007 | 36.70 | 38.45 | 36.70 | 38.20 | 778,400 | +1.50(+4.09%) |
Sep 28, 2007 | 37.40 | 37.79 | 36.66 | 36.70 | 351,700 | -0.65(-1.74%) |
Sep 27, 2007 | 37.02 | 37.50 | 36.60 | 37.35 | 629,400 | +0.63(+1.72%) |
Sep 26, 2007 | 37.29 | 37.45 | 35.90 | 36.72 | 669,800 | -0.26(-0.70%) |
Sep 25, 2007 | 37.13 | 37.41 | 36.48 | 36.98 | 350,400 | -0.72(-1.91%) |
Sep 24, 2007 | 38.65 | 38.70 | 37.46 | 37.70 | 365,400 | -0.76(-1.98%) |
Sep 21, 2007 | 37.60 | 38.72 | 37.49 | 38.46 | 695,800 | +1.01(+2.70%) |
Sep 20, 2007 | 37.43 | 37.57 | 36.62 | 37.45 | 630,200 | +0.02(+0.05%) |
Sep 19, 2007 | 36.84 | 37.62 | 36.72 | 37.43 | 645,500 | +1.04(+2.86%) |
Sep 18, 2007 | 35.89 | 36.77 | 35.15 | 36.39 | 677,200 | +0.50(+1.39%) |
Sep 17, 2007 | 36.35 | 36.44 | 35.62 | 35.89 | 431,800 | -0.38(-1.05%) |
Sep 14, 2007 | 36.50 | 36.45 | 35.83 | 36.27 | 888,600 | -0.23(-0.63%) |
Sep 13, 2007 | 36.90 | 36.90 | 35.97 | 36.50 | 494,700 | -0.15(-0.41%) |
Sep 12, 2007 | 37.18 | 37.38 | 36.35 | 36.65 | 566,400 | -0.33(-0.89%) |
Sep 11, 2007 | 36.75 | 37.47 | 36.13 | 36.98 | 460,500 | +0.23(+0.63%) |
Sep 10, 2007 | 37.20 | 37.31 | 35.56 | 36.75 | 630,100 | -0.50(-1.34%) |
Sep 07, 2007 | 37.54 | 37.73 | 36.91 | 37.25 | 698,300 | -0.99(-2.59%) |
Sep 06, 2007 | 38.53 | 40.40 | 38.12 | 38.24 | 903,800 | -0.29(-0.75%) |
Sep 05, 2007 | 38.81 | 38.99 | 38.24 | 38.53 | 1,004,100 | -0.60(-1.53%) |
Sep 04, 2007 | 38.15 | 39.92 | 37.91 | 39.13 | 534,700 | +0.98(+2.57%) |
Aug 31, 2007 | 37.89 | 38.80 | 37.67 | 38.15 | 437,400 | +0.59(+1.57%) |
Aug 30, 2007 | 37.95 | 37.88 | 37.19 | 37.56 | 373,300 | -0.39(-1.03%) |
Aug 29, 2007 | 37.09 | 38.11 | 36.85 | 37.95 | 561,500 | +1.12(+3.04%) |
Aug 28, 2007 | 38.50 | 38.18 | 36.72 | 36.83 | 410,400 | -1.67(-4.34%) |
Aug 27, 2007 | 38.57 | 38.72 | 37.80 | 38.50 | 352,900 | +0.02(+0.05%) |
Aug 24, 2007 | 38.32 | 39.14 | 37.97 | 38.48 | 457,000 | +0.27(+0.71%) |
Aug 23, 2007 | 37.33 | 38.60 | 37.36 | 38.21 | 682,000 | +0.88(+2.36%) |
Aug 22, 2007 | 37.03 | 37.48 | 36.82 | 37.33 | 591,300 | +0.78(+2.13%) |
Aug 21, 2007 | 37.60 | 37.60 | 36.20 | 36.55 | 708,600 | -1.24(-3.28%) |
Aug 20, 2007 | 37.73 | 38.19 | 36.84 | 37.79 | 450,512 | +0.15(+0.40%) |
Aug 17, 2007 | 37.75 | 39.00 | 36.57 | 37.64 | 824,200 | +0.46(+1.24%) |
Aug 16, 2007 | 40.07 | 38.95 | 34.31 | 37.18 | 2,324,400 | -2.89(-7.21%) |
Aug 15, 2007 | 41.77 | 42.53 | 39.85 | 40.07 | 715,294 | -1.95(-4.64%) |
Aug 14, 2007 | 42.69 | 43.70 | 41.73 | 42.02 | 466,300 | -0.60(-1.41%) |
Aug 13, 2007 | 43.60 | 44.56 | 42.59 | 42.62 | 530,300 | -0.09(-0.21%) |
Aug 10, 2007 | 40.90 | 43.19 | 39.61 | 42.71 | 942,500 | +1.81(+4.43%) |
Aug 09, 2007 | 41.60 | 42.83 | 39.50 | 40.90 | 1,056,500 | -1.65(-3.88%) |
Aug 08, 2007 | 42.80 | 44.01 | 41.78 | 42.55 | 1,240,200 | +0.41(+0.97%) |
Aug 07, 2007 | 41.49 | 42.28 | 40.90 | 42.14 | 1,058,200 | +0.65(+1.57%) |
Aug 06, 2007 | 43.19 | 43.95 | 40.58 | 41.49 | 1,134,439 | -1.67(-3.87%) |
Aug 03, 2007 | 43.56 | 44.15 | 43.03 | 43.16 | 1,015,100 | -0.81(-1.84%) |
Aug 02, 2007 | 42.85 | 44.00 | 41.98 | 43.97 | 1,493,610 | +1.87(+4.44%) |