Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 38.71 | 39.61 | 38.28 | 39.06 | 3,188,567 | +0.79(+2.05%) |
Oct 30, 2007 | 40.16 | 40.31 | 38.06 | 38.27 | 3,057,712 | -1.59(-3.98%) |
Oct 29, 2007 | 40.27 | 40.41 | 39.73 | 39.86 | 2,743,438 | -0.35(-0.87%) |
Oct 26, 2007 | 38.98 | 41.29 | 38.98 | 40.21 | 3,186,664 | +0.76(+1.94%) |
Oct 25, 2007 | 40.31 | 40.31 | 37.94 | 39.44 | 5,509,878 | -1.43(-3.49%) |
Oct 24, 2007 | 40.17 | 40.98 | 39.71 | 40.87 | 3,238,321 | +0.73(+1.81%) |
Oct 23, 2007 | 41.18 | 41.24 | 39.40 | 40.14 | 3,324,854 | -0.10(-0.24%) |
Oct 22, 2007 | 38.75 | 40.74 | 38.75 | 40.24 | 3,756,203 | +0.22(+0.54%) |
Oct 19, 2007 | 41.84 | 41.97 | 39.89 | 40.02 | 4,295,766 | -2.16(-5.12%) |
Oct 18, 2007 | 41.85 | 42.29 | 41.45 | 42.18 | 2,573,576 | +0.32(+0.76%) |
Oct 17, 2007 | 42.14 | 42.15 | 41.32 | 41.86 | 2,846,562 | -0.02(-0.04%) |
Oct 16, 2007 | 41.64 | 42.11 | 40.78 | 41.88 | 2,635,224 | +0.21(+0.51%) |
Oct 15, 2007 | 41.21 | 41.97 | 41.20 | 41.67 | 3,179,312 | +1.08(+2.67%) |
Oct 12, 2007 | 40.28 | 40.77 | 40.18 | 40.58 | 1,952,946 | +0.34(+0.84%) |
Oct 11, 2007 | 40.82 | 40.98 | 39.73 | 40.24 | 3,049,794 | -0.24(-0.60%) |
Oct 10, 2007 | 39.28 | 40.81 | 39.10 | 40.49 | 2,574,707 | +0.77(+1.94%) |
Oct 09, 2007 | 39.19 | 39.76 | 39.00 | 39.72 | 2,042,874 | +0.76(+1.96%) |
Oct 08, 2007 | 39.08 | 39.38 | 38.92 | 38.95 | 1,764,608 | -0.40(-1.02%) |
Oct 05, 2007 | 39.38 | 39.52 | 38.99 | 39.36 | 2,402,771 | +0.05(+0.13%) |
Oct 04, 2007 | 38.58 | 39.50 | 38.07 | 39.30 | 2,063,800 | +0.75(+1.94%) |
Oct 03, 2007 | 38.11 | 39.07 | 37.94 | 38.56 | 2,812,251 | +0.31(+0.80%) |
Oct 02, 2007 | 38.60 | 38.71 | 37.35 | 38.25 | 4,118,928 | -0.54(-1.38%) |
Oct 01, 2007 | 37.16 | 39.21 | 37.10 | 38.78 | 4,815,542 | +1.71(+4.62%) |
Sep 28, 2007 | 36.84 | 37.23 | 36.75 | 37.07 | 2,078,505 | +0.40(+1.08%) |
Sep 27, 2007 | 36.85 | 37.40 | 36.29 | 36.67 | 1,970,291 | -0.05(-0.14%) |
Sep 26, 2007 | 36.92 | 37.19 | 36.03 | 36.73 | 2,339,614 | +0.26(+0.71%) |
Sep 25, 2007 | 36.94 | 36.94 | 36.10 | 36.47 | 2,142,793 | -0.69(-1.86%) |
Sep 24, 2007 | 36.68 | 37.49 | 36.65 | 37.16 | 3,338,051 | +0.25(+0.68%) |
Sep 21, 2007 | 37.06 | 37.24 | 36.49 | 36.91 | 2,947,047 | +0.41(+1.13%) |
Sep 20, 2007 | 36.54 | 36.78 | 36.01 | 36.49 | 2,227,253 | -0.04(-0.12%) |
Sep 19, 2007 | 36.07 | 37.08 | 35.85 | 36.54 | 3,825,958 | +0.81(+2.26%) |
Sep 18, 2007 | 34.23 | 35.86 | 34.07 | 35.73 | 4,288,225 | +1.50(+4.39%) |
Sep 17, 2007 | 34.19 | 34.44 | 33.74 | 34.23 | 2,049,849 | -0.01(-0.02%) |
Sep 14, 2007 | 33.85 | 34.37 | 33.28 | 34.23 | 2,401,263 | +0.38(+1.13%) |
Sep 13, 2007 | 33.55 | 34.03 | 33.51 | 33.85 | 1,973,119 | +0.52(+1.56%) |
Sep 12, 2007 | 33.46 | 34.06 | 33.10 | 33.33 | 2,943,465 | -0.11(-0.33%) |
Sep 11, 2007 | 32.35 | 33.53 | 32.35 | 33.44 | 3,920,410 | +1.10(+3.39%) |
Sep 10, 2007 | 32.34 | 32.57 | 31.35 | 32.35 | 2,389,197 | -0.11(-0.34%) |
Sep 07, 2007 | 32.62 | 32.76 | 32.27 | 32.46 | 2,223,859 | -0.64(-1.94%) |
Sep 06, 2007 | 32.43 | 33.22 | 32.48 | 33.10 | 2,551,518 | +0.67(+2.06%) |
Sep 05, 2007 | 32.53 | 32.68 | 32.24 | 32.43 | 2,619,199 | -0.23(-0.71%) |
Sep 04, 2007 | 32.03 | 32.81 | 31.93 | 32.66 | 2,003,660 | +0.34(+1.05%) |
Aug 31, 2007 | 32.71 | 32.96 | 32.26 | 32.32 | 1,920,708 | -0.01(-0.02%) |
Aug 30, 2007 | 32.00 | 32.49 | 31.61 | 32.33 | 2,825,259 | +0.33(+1.04%) |
Aug 29, 2007 | 31.13 | 32.08 | 30.77 | 32.00 | 2,300,024 | +1.28(+4.18%) |
Aug 28, 2007 | 31.57 | 31.73 | 30.61 | 30.71 | 2,295,499 | -1.07(-3.37%) |
Aug 27, 2007 | 32.10 | 32.24 | 31.70 | 31.78 | 1,766,032 | -0.24(-0.76%) |
Aug 24, 2007 | 31.32 | 32.20 | 31.31 | 32.03 | 1,871,126 | +0.65(+2.08%) |
Aug 23, 2007 | 31.30 | 31.70 | 30.95 | 31.37 | 1,863,585 | +0.07(+0.24%) |
Aug 22, 2007 | 31.34 | 31.50 | 30.82 | 31.30 | 2,742,684 | +0.39(+1.27%) |
Aug 21, 2007 | 32.01 | 32.12 | 30.75 | 30.91 | 3,471,151 | -1.10(-3.45%) |
Aug 20, 2007 | 32.05 | 32.67 | 31.45 | 32.01 | 3,556,365 | -0.69(-2.11%) |
Aug 17, 2007 | 33.39 | 49.13 | 31.83 | 32.70 | 4,733,148 | +1.23(+3.91%) |
Aug 16, 2007 | 30.82 | 31.64 | 29.90 | 31.47 | 4,503,613 | +0.27(+0.85%) |
Aug 15, 2007 | 31.69 | 32.33 | 31.07 | 31.21 | 3,634,364 | -0.59(-1.85%) |
Aug 14, 2007 | 32.24 | 33.53 | 31.35 | 31.79 | 3,160,831 | +0.03(+0.10%) |
Aug 13, 2007 | 31.75 | 32.12 | 31.61 | 31.76 | 3,095,983 | +0.24(+0.76%) |
Aug 10, 2007 | 30.75 | 31.64 | 30.04 | 31.52 | 3,502,494 | +0.45(+1.43%) |
Aug 09, 2007 | 31.68 | 31.90 | 31.01 | 31.08 | 5,092,188 | -0.93(-2.92%) |
Aug 08, 2007 | 31.77 | 32.51 | 31.38 | 32.01 | 3,884,563 | +0.45(+1.41%) |
Aug 07, 2007 | 31.03 | 31.90 | 30.56 | 31.57 | 4,227,228 | +0.21(+0.68%) |
Aug 06, 2007 | 31.68 | 31.68 | 30.03 | 31.35 | 4,962,117 | -0.02(-0.07%) |
Aug 03, 2007 | 31.69 | 32.37 | 31.35 | 31.37 | 3,731,333 | -0.99(-3.06%) |
Aug 02, 2007 | 32.83 | 33.22 | 32.03 | 32.37 | 4,071,783 | -0.33(-1.02%) |