Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 44.83 | 44.89 | 43.88 | 44.77 | 4,999,300 | +0.39(+0.88%) |
Oct 30, 2007 | 45.21 | 45.21 | 43.98 | 44.38 | 4,223,000 | -0.34(-0.76%) |
Oct 29, 2007 | 44.86 | 45.01 | 44.22 | 44.72 | 2,860,800 | -0.04(-0.09%) |
Oct 26, 2007 | 44.73 | 44.84 | 43.97 | 44.76 | 2,765,300 | +0.54(+1.22%) |
Oct 25, 2007 | 45.26 | 45.39 | 43.53 | 44.22 | 4,275,300 | -1.06(-2.34%) |
Oct 24, 2007 | 45.16 | 45.71 | 43.84 | 45.28 | 3,799,900 | -0.16(-0.35%) |
Oct 23, 2007 | 45.21 | 45.90 | 44.94 | 45.44 | 4,075,200 | +0.77(+1.72%) |
Oct 22, 2007 | 43.72 | 44.83 | 43.72 | 44.67 | 5,312,500 | +0.05(+0.11%) |
Oct 19, 2007 | 46.01 | 46.06 | 44.45 | 44.62 | 5,837,800 | -1.34(-2.92%) |
Oct 18, 2007 | 45.30 | 46.49 | 45.10 | 45.96 | 9,059,573 | +0.62(+1.37%) |
Oct 17, 2007 | 44.60 | 45.72 | 44.26 | 45.34 | 11,063,600 | +2.51(+5.86%) |
Oct 16, 2007 | 43.34 | 43.78 | 41.63 | 42.83 | 9,064,180 | +0.41(+0.97%) |
Oct 15, 2007 | 42.60 | 42.96 | 42.33 | 42.42 | 5,592,000 | -0.18(-0.42%) |
Oct 12, 2007 | 42.30 | 43.14 | 42.04 | 42.60 | 4,209,810 | +0.30(+0.71%) |
Oct 11, 2007 | 42.49 | 43.06 | 41.43 | 42.30 | 6,411,237 | -0.61(-1.42%) |
Oct 10, 2007 | 43.85 | 44.07 | 42.65 | 42.91 | 3,527,300 | -0.73(-1.67%) |
Oct 09, 2007 | 43.40 | 44.46 | 42.82 | 43.64 | 9,469,500 | +0.08(+0.18%) |
Oct 08, 2007 | 43.52 | 43.79 | 42.54 | 43.56 | 3,945,500 | +0.04(+0.09%) |
Oct 05, 2007 | 42.74 | 43.97 | 42.16 | 43.52 | 5,209,596 | +1.45(+3.45%) |
Oct 04, 2007 | 41.93 | 42.49 | 41.47 | 42.07 | 3,296,700 | +0.14(+0.33%) |
Oct 03, 2007 | 42.00 | 42.33 | 41.56 | 41.93 | 6,490,600 | -1.10(-2.56%) |
Oct 02, 2007 | 43.56 | 43.84 | 42.85 | 43.03 | 5,866,700 | -0.53(-1.22%) |
Oct 01, 2007 | 42.60 | 43.91 | 42.43 | 43.56 | 5,200,700 | +0.83(+1.94%) |
Sep 28, 2007 | 42.94 | 43.09 | 42.17 | 42.73 | 3,552,700 | +0.06(+0.14%) |
Sep 27, 2007 | 41.55 | 42.90 | 41.53 | 42.67 | 6,242,300 | +1.20(+2.89%) |
Sep 26, 2007 | 40.99 | 41.78 | 40.57 | 41.47 | 4,759,998 | +0.79(+1.94%) |
Sep 25, 2007 | 40.10 | 40.71 | 39.73 | 40.68 | 4,803,922 | +0.19(+0.47%) |
Sep 24, 2007 | 40.57 | 41.09 | 40.29 | 40.49 | 6,900,700 | +0.20(+0.50%) |
Sep 21, 2007 | 40.65 | 40.78 | 40.28 | 40.29 | 5,665,500 | -0.05(-0.12%) |
Sep 20, 2007 | 40.49 | 40.72 | 40.06 | 40.34 | 6,987,900 | -0.28(-0.69%) |
Sep 19, 2007 | 41.86 | 42.05 | 40.30 | 40.62 | 5,647,200 | -0.67(-1.62%) |
Sep 18, 2007 | 39.16 | 41.36 | 38.90 | 41.29 | 8,346,900 | +2.23(+5.71%) |
Sep 17, 2007 | 38.62 | 39.55 | 38.45 | 39.06 | 7,583,500 | +0.95(+2.49%) |
Sep 14, 2007 | 38.69 | 38.84 | 38.09 | 38.11 | 8,398,900 | -0.98(-2.51%) |
Sep 13, 2007 | 39.32 | 39.77 | 38.63 | 39.09 | 13,318,000 | +0.17(+0.44%) |
Sep 12, 2007 | 38.68 | 39.62 | 38.56 | 38.92 | 4,608,100 | -0.14(-0.36%) |
Sep 11, 2007 | 39.39 | 39.64 | 38.37 | 39.06 | 9,126,800 | -0.23(-0.59%) |
Sep 10, 2007 | 40.34 | 40.54 | 38.75 | 39.29 | 8,631,000 | -0.80(-2.00%) |
Sep 07, 2007 | 40.51 | 40.70 | 39.71 | 40.09 | 7,099,948 | -1.64(-3.93%) |
Sep 06, 2007 | 41.19 | 42.06 | 40.74 | 41.73 | 4,461,100 | +0.22(+0.53%) |
Sep 05, 2007 | 41.58 | 41.72 | 41.20 | 41.51 | 5,439,100 | -0.51(-1.21%) |
Sep 04, 2007 | 41.00 | 42.35 | 40.91 | 42.02 | 6,733,703 | +1.02(+2.49%) |
Aug 31, 2007 | 41.00 | 41.43 | 40.43 | 41.00 | 8,336,000 | +1.00(+2.50%) |
Aug 30, 2007 | 40.88 | 41.61 | 39.87 | 40.00 | 7,205,100 | -1.50(-3.61%) |
Aug 29, 2007 | 41.11 | 41.60 | 40.73 | 41.50 | 7,656,400 | +0.55(+1.34%) |
Aug 28, 2007 | 42.83 | 43.01 | 40.88 | 40.95 | 8,633,900 | -1.98(-4.61%) |
Aug 27, 2007 | 43.21 | 43.50 | 42.66 | 42.93 | 3,861,100 | -0.15(-0.35%) |
Aug 24, 2007 | 42.99 | 43.32 | 42.00 | 43.08 | 3,563,000 | +0.68(+1.60%) |
Aug 23, 2007 | 44.12 | 44.55 | 41.98 | 42.40 | 4,320,700 | -1.42(-3.24%) |
Aug 22, 2007 | 43.35 | 44.19 | 43.33 | 43.82 | 4,683,300 | +1.02(+2.38%) |
Aug 21, 2007 | 43.39 | 43.87 | 42.18 | 42.80 | 5,120,810 | -0.35(-0.81%) |
Aug 20, 2007 | 41.55 | 43.58 | 41.55 | 43.15 | 12,669,852 | +1.60(+3.85%) |
Aug 17, 2007 | 42.74 | 43.00 | 40.28 | 41.55 | 10,652,122 | -0.03(-0.07%) |
Aug 16, 2007 | 41.78 | 42.40 | 39.25 | 41.58 | 19,931,492 | -0.69(-1.63%) |
Aug 15, 2007 | 44.54 | 45.07 | 41.86 | 42.27 | 10,305,298 | -2.87(-6.36%) |
Aug 14, 2007 | 47.89 | 47.89 | 45.09 | 45.14 | 6,987,883 | -2.74(-5.72%) |
Aug 13, 2007 | 47.67 | 48.33 | 47.34 | 47.88 | 5,207,700 | +0.88(+1.87%) |
Aug 10, 2007 | 44.86 | 47.00 | 43.54 | 47.00 | 8,014,755 | +0.99(+2.15%) |
Aug 09, 2007 | 46.52 | 47.74 | 45.65 | 46.01 | 6,456,275 | -1.57(-3.30%) |
Aug 08, 2007 | 47.01 | 48.56 | 46.73 | 47.58 | 6,294,789 | +1.20(+2.59%) |
Aug 07, 2007 | 46.07 | 47.65 | 45.23 | 46.38 | 7,591,718 | +0.31(+0.67%) |
Aug 06, 2007 | 47.07 | 47.57 | 44.38 | 46.07 | 10,642,369 | -0.88(-1.87%) |
Aug 03, 2007 | 47.98 | 49.15 | 46.90 | 46.95 | 10,054,098 | -2.20(-4.48%) |
Aug 02, 2007 | 47.95 | 49.48 | 47.95 | 49.15 | 8,585,290 | +1.20(+2.50%) |