Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 36.53 | 37.55 | 36.39 | 37.55 | 127,768 | +1.09(+3.00%) |
Oct 30, 2007 | 36.15 | 36.67 | 35.85 | 36.46 | 64,738 | +0.21(+0.59%) |
Oct 29, 2007 | 36.74 | 36.74 | 35.96 | 36.25 | 74,208 | -0.37(-1.02%) |
Oct 26, 2007 | 36.33 | 36.74 | 35.89 | 36.62 | 103,084 | +0.52(+1.43%) |
Oct 25, 2007 | 36.25 | 36.46 | 35.67 | 36.10 | 77,934 | +0.03(+0.09%) |
Oct 24, 2007 | 36.45 | 36.45 | 35.34 | 36.07 | 128,234 | -0.58(-1.58%) |
Oct 23, 2007 | 36.97 | 37.13 | 36.17 | 36.65 | 83,367 | +0.03(+0.09%) |
Oct 22, 2007 | 35.91 | 36.62 | 35.52 | 36.62 | 97,184 | +0.35(+0.98%) |
Oct 19, 2007 | 36.68 | 36.68 | 35.91 | 36.26 | 138,325 | -0.42(-1.14%) |
Oct 18, 2007 | 37.01 | 37.01 | 36.33 | 36.68 | 512,470 | -0.41(-1.11%) |
Oct 17, 2007 | 38.42 | 38.42 | 35.30 | 37.10 | 172,013 | -1.06(-2.79%) |
Oct 16, 2007 | 39.00 | 39.16 | 38.08 | 38.16 | 75,294 | -0.81(-2.08%) |
Oct 15, 2007 | 39.65 | 39.81 | 38.66 | 38.97 | 95,632 | -0.71(-1.79%) |
Oct 12, 2007 | 39.65 | 39.94 | 39.45 | 39.68 | 52,163 | +0.00(+0.00%) |
Oct 11, 2007 | 40.03 | 40.10 | 39.52 | 39.68 | 141,430 | -0.32(-0.81%) |
Oct 10, 2007 | 40.42 | 40.70 | 39.71 | 40.00 | 106,344 | -0.21(-0.51%) |
Oct 09, 2007 | 40.14 | 40.41 | 39.56 | 40.21 | 90,353 | +0.11(+0.27%) |
Oct 08, 2007 | 41.03 | 41.03 | 39.98 | 40.10 | 97,495 | -1.09(-2.66%) |
Oct 05, 2007 | 39.39 | 41.19 | 39.39 | 41.19 | 142,361 | +2.11(+5.39%) |
Oct 04, 2007 | 38.33 | 39.13 | 38.18 | 39.09 | 56,509 | +0.89(+2.33%) |
Oct 03, 2007 | 38.07 | 38.77 | 37.78 | 38.20 | 78,710 | +0.00(+0.00%) |
Oct 02, 2007 | 37.97 | 38.35 | 37.64 | 38.20 | 156,178 | +0.55(+1.47%) |
Oct 01, 2007 | 36.68 | 37.64 | 36.43 | 37.64 | 111,001 | +1.02(+2.80%) |
Sep 28, 2007 | 36.65 | 36.91 | 36.11 | 36.62 | 254,139 | -0.10(-0.26%) |
Sep 27, 2007 | 36.49 | 36.81 | 36.39 | 36.72 | 156,178 | +0.16(+0.44%) |
Sep 26, 2007 | 36.64 | 36.78 | 35.98 | 36.55 | 148,105 | +0.01(+0.04%) |
Sep 25, 2007 | 37.62 | 37.62 | 36.39 | 36.54 | 145,311 | -1.33(-3.52%) |
Sep 24, 2007 | 37.52 | 38.33 | 37.51 | 37.88 | 97,805 | +0.10(+0.26%) |
Sep 21, 2007 | 38.26 | 38.31 | 37.66 | 37.78 | 275,253 | -0.16(-0.42%) |
Sep 20, 2007 | 38.36 | 38.38 | 37.56 | 37.94 | 188,004 | -0.43(-1.11%) |
Sep 19, 2007 | 37.02 | 38.81 | 37.02 | 38.36 | 153,384 | +1.31(+3.53%) |
Sep 18, 2007 | 35.67 | 37.06 | 35.57 | 37.06 | 220,450 | +1.39(+3.90%) |
Sep 17, 2007 | 35.62 | 35.99 | 35.43 | 35.67 | 211,446 | -0.07(-0.20%) |
Sep 14, 2007 | 35.46 | 35.91 | 35.33 | 35.74 | 70,171 | +0.17(+0.47%) |
Sep 13, 2007 | 35.27 | 35.81 | 35.07 | 35.57 | 115,969 | +0.37(+1.04%) |
Sep 12, 2007 | 35.16 | 35.33 | 34.94 | 35.20 | 56,509 | -0.03(-0.07%) |
Sep 11, 2007 | 34.91 | 35.49 | 34.82 | 35.23 | 125,439 | +0.10(+0.27%) |
Sep 10, 2007 | 35.56 | 35.68 | 35.04 | 35.13 | 144,535 | -0.32(-0.89%) |
Sep 07, 2007 | 35.94 | 36.07 | 35.14 | 35.45 | 90,043 | -0.90(-2.48%) |
Sep 06, 2007 | 36.14 | 36.51 | 35.66 | 36.35 | 121,558 | +0.21(+0.59%) |
Sep 05, 2007 | 36.23 | 36.62 | 35.71 | 36.14 | 79,641 | -0.39(-1.06%) |
Sep 04, 2007 | 36.33 | 37.10 | 35.78 | 36.52 | 146,242 | +0.13(+0.35%) |
Aug 31, 2007 | 35.11 | 36.62 | 35.11 | 36.39 | 187,848 | +1.60(+4.61%) |
Aug 30, 2007 | 34.40 | 35.36 | 34.40 | 34.79 | 68,929 | +0.15(+0.45%) |
Aug 29, 2007 | 34.17 | 34.85 | 34.03 | 34.64 | 83,988 | +0.59(+1.74%) |
Aug 28, 2007 | 34.75 | 34.91 | 34.04 | 34.04 | 122,489 | -1.00(-2.85%) |
Aug 27, 2007 | 35.49 | 35.54 | 34.87 | 35.04 | 71,103 | -0.48(-1.36%) |
Aug 24, 2007 | 35.50 | 35.62 | 34.92 | 35.52 | 74,518 | -0.03(-0.09%) |
Aug 23, 2007 | 35.85 | 36.07 | 35.11 | 35.56 | 97,960 | -0.19(-0.54%) |
Aug 22, 2007 | 35.88 | 35.88 | 34.89 | 35.75 | 382,063 | +0.19(+0.54%) |
Aug 21, 2007 | 35.46 | 35.79 | 35.07 | 35.56 | 132,736 | +0.13(+0.36%) |
Aug 20, 2007 | 35.43 | 35.91 | 35.04 | 35.43 | 184,123 | +0.06(+0.18%) |
Aug 17, 2007 | 42.15 | 39.29 | 34.48 | 35.36 | 198,871 | +0.06(+0.18%) |
Aug 16, 2007 | 33.62 | 35.43 | 33.69 | 35.30 | 204,615 | +1.67(+4.98%) |
Aug 15, 2007 | 33.44 | 34.69 | 33.44 | 33.62 | 278,823 | +0.19(+0.58%) |
Aug 14, 2007 | 34.40 | 34.80 | 33.43 | 33.43 | 167,822 | -0.97(-2.81%) |
Aug 13, 2007 | 34.88 | 34.91 | 34.17 | 34.40 | 130,252 | -0.29(-0.84%) |
Aug 10, 2007 | 34.14 | 35.24 | 33.42 | 34.69 | 212,998 | +0.21(+0.60%) |
Aug 09, 2007 | 33.82 | 34.65 | 33.44 | 34.48 | 283,170 | +0.28(+0.81%) |
Aug 08, 2007 | 33.60 | 34.20 | 33.32 | 34.20 | 317,169 | +0.87(+2.61%) |
Aug 07, 2007 | 33.76 | 33.95 | 33.02 | 33.33 | 167,356 | -0.43(-1.26%) |
Aug 06, 2007 | 33.02 | 33.82 | 32.58 | 33.76 | 180,862 | +0.26(+0.79%) |
Aug 03, 2007 | 33.35 | 33.95 | 33.20 | 33.49 | 169,064 | -0.45(-1.33%) |
Aug 02, 2007 | 32.75 | 33.95 | 32.63 | 33.95 | 584,970 | +0.84(+2.53%) |