Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 43.27 | 43.92 | 42.80 | 43.70 | 921,210 | +0.71(+1.65%) |
Oct 30, 2007 | 43.22 | 43.55 | 42.87 | 42.99 | 802,287 | -0.53(-1.22%) |
Oct 29, 2007 | 43.57 | 43.92 | 43.05 | 43.52 | 827,304 | +0.26(+0.60%) |
Oct 26, 2007 | 44.70 | 44.89 | 43.19 | 43.26 | 1,287,588 | -1.20(-2.70%) |
Oct 25, 2007 | 44.36 | 45.15 | 43.96 | 44.46 | 2,168,863 | +0.64(+1.46%) |
Oct 24, 2007 | 43.50 | 44.67 | 41.94 | 43.82 | 4,510,291 | +2.49(+6.02%) |
Oct 23, 2007 | 41.48 | 41.57 | 39.56 | 41.33 | 2,338,027 | +0.32(+0.78%) |
Oct 22, 2007 | 40.55 | 42.05 | 40.39 | 41.01 | 1,040,700 | +0.41(+1.01%) |
Oct 19, 2007 | 41.53 | 41.60 | 40.53 | 40.60 | 643,753 | -0.93(-2.24%) |
Oct 18, 2007 | 41.49 | 42.23 | 41.19 | 41.53 | 804,811 | -0.20(-0.48%) |
Oct 17, 2007 | 41.66 | 42.86 | 41.58 | 41.73 | 920,566 | +0.39(+0.94%) |
Oct 16, 2007 | 41.19 | 42.16 | 40.91 | 41.34 | 523,931 | +0.10(+0.24%) |
Oct 15, 2007 | 41.77 | 42.22 | 41.10 | 41.24 | 848,605 | -0.18(-0.43%) |
Oct 12, 2007 | 41.24 | 41.88 | 40.99 | 41.42 | 791,407 | +0.39(+0.95%) |
Oct 11, 2007 | 42.46 | 42.84 | 40.80 | 41.03 | 856,615 | -1.17(-2.77%) |
Oct 10, 2007 | 41.92 | 42.46 | 41.73 | 42.20 | 1,115,472 | +0.12(+0.29%) |
Oct 09, 2007 | 43.21 | 43.60 | 41.88 | 42.08 | 1,568,931 | -1.46(-3.35%) |
Oct 08, 2007 | 43.00 | 44.07 | 42.85 | 43.54 | 542,531 | +0.56(+1.30%) |
Oct 05, 2007 | 42.70 | 43.36 | 42.54 | 42.98 | 660,933 | +0.38(+0.89%) |
Oct 04, 2007 | 41.39 | 42.89 | 40.97 | 42.60 | 1,206,215 | -0.25(-0.58%) |
Oct 03, 2007 | 43.73 | 43.93 | 42.62 | 42.85 | 806,547 | -1.09(-2.48%) |
Oct 02, 2007 | 43.00 | 44.02 | 42.76 | 43.94 | 715,878 | +0.86(+2.00%) |
Oct 01, 2007 | 41.77 | 43.48 | 41.63 | 43.08 | 718,659 | +1.32(+3.16%) |
Sep 28, 2007 | 42.48 | 42.48 | 41.65 | 41.76 | 789,829 | -0.78(-1.83%) |
Sep 27, 2007 | 42.48 | 42.91 | 42.42 | 42.54 | 530,862 | +0.26(+0.61%) |
Sep 26, 2007 | 42.82 | 42.82 | 42.19 | 42.28 | 663,179 | -0.48(-1.12%) |
Sep 25, 2007 | 41.31 | 42.95 | 41.13 | 42.76 | 1,008,445 | +1.20(+2.89%) |
Sep 24, 2007 | 41.53 | 41.75 | 41.00 | 41.56 | 706,111 | -0.03(-0.07%) |
Sep 21, 2007 | 41.80 | 42.18 | 41.41 | 41.59 | 1,223,455 | +0.17(+0.41%) |
Sep 20, 2007 | 41.55 | 41.56 | 41.03 | 41.42 | 578,391 | -0.14(-0.34%) |
Sep 19, 2007 | 41.45 | 42.29 | 41.04 | 41.56 | 1,124,893 | +0.28(+0.68%) |
Sep 18, 2007 | 40.86 | 41.36 | 39.93 | 41.28 | 1,503,894 | +0.68(+1.67%) |
Sep 17, 2007 | 40.11 | 40.92 | 40.11 | 40.60 | 890,558 | +0.37(+0.92%) |
Sep 14, 2007 | 39.53 | 40.42 | 39.29 | 40.23 | 1,705,533 | +0.52(+1.31%) |
Sep 13, 2007 | 38.66 | 39.80 | 38.66 | 39.71 | 1,595,228 | +1.21(+3.14%) |
Sep 12, 2007 | 38.66 | 39.42 | 38.36 | 38.50 | 837,883 | -0.14(-0.36%) |
Sep 11, 2007 | 38.04 | 38.94 | 38.04 | 38.64 | 1,005,689 | +0.49(+1.28%) |
Sep 10, 2007 | 38.17 | 38.68 | 37.10 | 38.15 | 992,141 | +0.07(+0.18%) |
Sep 07, 2007 | 37.74 | 38.16 | 37.50 | 38.08 | 924,552 | -0.02(-0.05%) |
Sep 06, 2007 | 37.54 | 38.17 | 37.02 | 38.10 | 898,722 | +0.51(+1.36%) |
Sep 05, 2007 | 37.59 | 37.92 | 37.19 | 37.59 | 673,272 | +0.01(+0.03%) |
Sep 04, 2007 | 36.64 | 37.84 | 36.64 | 37.58 | 1,037,719 | +0.66(+1.79%) |
Aug 31, 2007 | 35.33 | 37.15 | 35.18 | 36.92 | 1,497,376 | +1.50(+4.23%) |
Aug 30, 2007 | 34.81 | 35.74 | 34.60 | 35.42 | 717,628 | +0.54(+1.55%) |
Aug 29, 2007 | 34.40 | 35.03 | 34.16 | 34.88 | 637,078 | +0.75(+2.20%) |
Aug 28, 2007 | 34.43 | 34.56 | 34.04 | 34.13 | 486,199 | -0.40(-1.16%) |
Aug 27, 2007 | 35.04 | 35.44 | 34.39 | 34.53 | 546,034 | -0.56(-1.60%) |
Aug 24, 2007 | 35.04 | 35.24 | 34.73 | 35.09 | 523,394 | +0.23(+0.66%) |
Aug 23, 2007 | 35.28 | 35.43 | 34.75 | 34.86 | 712,616 | -0.24(-0.68%) |
Aug 22, 2007 | 35.07 | 35.31 | 34.82 | 35.10 | 821,103 | +0.41(+1.18%) |
Aug 21, 2007 | 34.48 | 34.88 | 34.44 | 34.69 | 426,523 | +0.07(+0.20%) |
Aug 20, 2007 | 34.88 | 35.09 | 34.43 | 34.62 | 802,768 | -0.06(-0.17%) |
Aug 17, 2007 | 35.00 | 35.20 | 34.41 | 34.68 | 1,060,087 | +0.31(+0.90%) |
Aug 16, 2007 | 35.39 | 35.74 | 33.96 | 34.37 | 2,110,833 | -1.13(-3.18%) |
Aug 15, 2007 | 35.63 | 36.22 | 35.48 | 35.50 | 1,084,336 | -0.18(-0.50%) |
Aug 14, 2007 | 35.74 | 36.64 | 35.49 | 35.68 | 663,953 | -0.20(-0.56%) |
Aug 13, 2007 | 36.94 | 37.16 | 35.53 | 35.88 | 993,969 | -1.00(-2.71%) |
Aug 10, 2007 | 36.83 | 37.94 | 36.27 | 36.88 | 1,342,524 | -0.68(-1.81%) |
Aug 09, 2007 | 35.83 | 38.09 | 35.82 | 37.56 | 2,420,015 | +1.14(+3.13%) |
Aug 08, 2007 | 35.09 | 36.99 | 35.02 | 36.42 | 1,886,365 | +1.58(+4.54%) |
Aug 07, 2007 | 34.29 | 34.99 | 33.36 | 34.84 | 1,630,409 | +0.52(+1.52%) |
Aug 06, 2007 | 34.44 | 34.68 | 33.51 | 34.32 | 1,625,268 | +0.01(+0.03%) |
Aug 03, 2007 | 34.36 | 35.26 | 34.23 | 34.31 | 1,071,682 | -0.91(-2.58%) |
Aug 02, 2007 | 34.89 | 35.41 | 34.69 | 35.22 | 1,128,388 | +0.40(+1.15%) |