Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 40.25 | 41.23 | 39.78 | 40.95 | 3,210,231 | +0.89(+2.23%) |
Oct 30, 2007 | 39.92 | 40.24 | 39.35 | 40.05 | 1,968,382 | +0.06(+0.14%) |
Oct 29, 2007 | 39.63 | 40.12 | 39.24 | 40.00 | 2,138,808 | +0.66(+1.69%) |
Oct 26, 2007 | 39.01 | 40.28 | 38.50 | 39.33 | 3,067,740 | +1.02(+2.66%) |
Oct 25, 2007 | 37.88 | 38.61 | 37.56 | 38.31 | 2,557,768 | +0.43(+1.13%) |
Oct 24, 2007 | 37.20 | 37.97 | 36.21 | 37.89 | 3,151,199 | +0.45(+1.21%) |
Oct 23, 2007 | 35.34 | 37.58 | 35.10 | 37.43 | 3,300,629 | +2.57(+7.39%) |
Oct 22, 2007 | 34.19 | 35.25 | 34.07 | 34.86 | 1,741,471 | +0.43(+1.24%) |
Oct 19, 2007 | 35.63 | 36.09 | 34.42 | 34.43 | 2,282,887 | -1.38(-3.84%) |
Oct 18, 2007 | 35.65 | 36.10 | 35.22 | 35.81 | 1,720,605 | +0.15(+0.41%) |
Oct 17, 2007 | 36.34 | 36.34 | 34.99 | 35.66 | 2,075,013 | -0.16(-0.44%) |
Oct 16, 2007 | 36.22 | 36.43 | 35.54 | 35.82 | 2,032,923 | -0.39(-1.07%) |
Oct 15, 2007 | 37.37 | 37.53 | 35.87 | 36.21 | 2,170,799 | -1.12(-3.00%) |
Oct 12, 2007 | 37.13 | 37.45 | 36.94 | 37.33 | 1,371,910 | +0.33(+0.90%) |
Oct 11, 2007 | 37.36 | 37.99 | 36.73 | 37.00 | 2,014,791 | -0.10(-0.26%) |
Oct 10, 2007 | 37.27 | 37.35 | 36.80 | 37.10 | 1,791,566 | -0.21(-0.56%) |
Oct 09, 2007 | 36.63 | 37.31 | 36.44 | 37.31 | 2,392,722 | +0.71(+1.95%) |
Oct 08, 2007 | 36.62 | 36.88 | 36.54 | 36.59 | 1,471,929 | -0.19(-0.52%) |
Oct 05, 2007 | 35.92 | 36.83 | 35.73 | 36.78 | 2,280,891 | +0.68(+1.89%) |
Oct 04, 2007 | 36.58 | 36.96 | 35.89 | 36.10 | 1,502,322 | -0.19(-0.53%) |
Oct 03, 2007 | 36.75 | 37.00 | 36.15 | 36.29 | 1,433,758 | -0.74(-2.00%) |
Oct 02, 2007 | 36.91 | 37.87 | 36.71 | 37.03 | 2,665,355 | +0.20(+0.55%) |
Oct 01, 2007 | 35.69 | 36.91 | 35.53 | 36.83 | 3,074,480 | +1.33(+3.75%) |
Sep 28, 2007 | 35.49 | 35.74 | 35.19 | 35.50 | 1,871,081 | +0.12(+0.34%) |
Sep 27, 2007 | 35.02 | 35.42 | 34.50 | 35.38 | 1,429,883 | +0.57(+1.63%) |
Sep 26, 2007 | 34.71 | 35.17 | 34.42 | 34.81 | 1,499,731 | +0.25(+0.72%) |
Sep 25, 2007 | 34.21 | 34.72 | 34.02 | 34.56 | 2,272,970 | +0.25(+0.74%) |
Sep 24, 2007 | 34.29 | 34.97 | 34.18 | 34.30 | 1,302,873 | -0.03(-0.09%) |
Sep 21, 2007 | 34.76 | 34.85 | 34.20 | 34.34 | 2,874,848 | -0.02(-0.06%) |
Sep 20, 2007 | 34.94 | 35.19 | 34.23 | 34.36 | 2,371,443 | -0.91(-2.58%) |
Sep 19, 2007 | 35.29 | 35.98 | 35.04 | 35.27 | 2,760,886 | +0.03(+0.09%) |
Sep 18, 2007 | 33.15 | 35.23 | 32.68 | 35.23 | 4,370,270 | +2.12(+6.39%) |
Sep 17, 2007 | 33.65 | 33.65 | 32.74 | 33.12 | 1,604,772 | -0.64(-1.91%) |
Sep 14, 2007 | 33.58 | 33.79 | 33.23 | 33.76 | 1,491,826 | -0.11(-0.32%) |
Sep 13, 2007 | 32.89 | 34.13 | 32.83 | 33.87 | 2,401,746 | +1.27(+3.89%) |
Sep 12, 2007 | 32.67 | 32.86 | 32.48 | 32.60 | 1,850,448 | -0.13(-0.39%) |
Sep 11, 2007 | 32.25 | 32.84 | 32.19 | 32.73 | 2,455,550 | +0.72(+2.25%) |
Sep 10, 2007 | 31.64 | 32.42 | 31.32 | 32.01 | 3,242,234 | +0.58(+1.85%) |
Sep 07, 2007 | 31.37 | 31.69 | 31.08 | 31.43 | 3,718,727 | -0.45(-1.42%) |
Sep 06, 2007 | 32.19 | 32.26 | 31.43 | 31.88 | 2,184,304 | -0.10(-0.30%) |
Sep 05, 2007 | 33.11 | 33.13 | 31.92 | 31.98 | 2,894,518 | -1.26(-3.78%) |
Sep 04, 2007 | 32.65 | 33.58 | 32.52 | 33.23 | 1,876,843 | +0.52(+1.60%) |
Aug 31, 2007 | 32.19 | 33.13 | 32.16 | 32.71 | 2,193,865 | +0.83(+2.60%) |
Aug 30, 2007 | 32.31 | 32.32 | 31.49 | 31.88 | 2,151,737 | -0.41(-1.28%) |
Aug 29, 2007 | 31.53 | 32.30 | 30.96 | 32.30 | 2,730,964 | +1.14(+3.66%) |
Aug 28, 2007 | 32.70 | 32.83 | 31.03 | 31.16 | 3,358,365 | -1.77(-5.36%) |
Aug 27, 2007 | 34.28 | 34.39 | 32.91 | 32.92 | 1,739,676 | -0.59(-1.75%) |
Aug 24, 2007 | 33.43 | 33.66 | 32.53 | 33.51 | 2,715,611 | +0.71(+2.16%) |
Aug 23, 2007 | 34.22 | 34.22 | 32.60 | 32.80 | 1,944,373 | -0.93(-2.76%) |
Aug 22, 2007 | 33.85 | 34.48 | 32.91 | 33.73 | 1,934,436 | +0.25(+0.74%) |
Aug 21, 2007 | 33.02 | 33.95 | 32.88 | 33.48 | 2,366,987 | +0.41(+1.23%) |
Aug 20, 2007 | 33.14 | 34.39 | 32.32 | 33.07 | 2,614,854 | -0.04(-0.12%) |
Aug 17, 2007 | 33.03 | 34.16 | 31.81 | 33.11 | 4,047,376 | +1.40(+4.42%) |
Aug 16, 2007 | 30.47 | 31.86 | 28.85 | 31.71 | 6,730,270 | +0.89(+2.90%) |
Aug 15, 2007 | 31.13 | 31.99 | 30.69 | 30.82 | 2,529,125 | -0.43(-1.37%) |
Aug 14, 2007 | 32.19 | 32.25 | 31.01 | 31.25 | 2,438,744 | -0.76(-2.37%) |
Aug 13, 2007 | 32.49 | 33.75 | 31.90 | 32.00 | 3,830,167 | -0.19(-0.59%) |
Aug 10, 2007 | 33.34 | 33.38 | 31.38 | 32.19 | 5,888,703 | -1.54(-4.55%) |
Aug 09, 2007 | 34.96 | 35.41 | 33.64 | 33.73 | 5,892,986 | -2.51(-6.93%) |
Aug 08, 2007 | 34.77 | 36.62 | 34.77 | 36.24 | 5,436,640 | +1.54(+4.43%) |
Aug 07, 2007 | 33.19 | 35.06 | 33.08 | 34.71 | 5,246,145 | +1.26(+3.75%) |
Aug 06, 2007 | 31.09 | 33.45 | 30.81 | 33.45 | 5,945,018 | +2.61(+8.45%) |
Aug 03, 2007 | 31.12 | 32.00 | 30.82 | 30.84 | 4,722,447 | -0.95(-2.99%) |
Aug 02, 2007 | 32.20 | 32.93 | 31.51 | 31.79 | 3,835,316 | -0.46(-1.42%) |