Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 39.50 | 40.43 | 39.37 | 40.23 | 3,374,395 | +1.38(+3.54%) |
Oct 30, 2007 | 39.11 | 39.29 | 38.35 | 38.85 | 1,433,055 | -0.72(-1.82%) |
Oct 29, 2007 | 39.91 | 40.19 | 39.15 | 39.57 | 1,479,935 | -0.04(-0.11%) |
Oct 26, 2007 | 39.60 | 39.81 | 39.22 | 39.61 | 1,104,206 | +0.31(+0.79%) |
Oct 25, 2007 | 39.25 | 39.84 | 38.45 | 39.30 | 2,226,657 | +0.65(+1.68%) |
Oct 24, 2007 | 38.45 | 38.72 | 37.81 | 38.65 | 1,704,286 | +0.16(+0.43%) |
Oct 23, 2007 | 38.05 | 38.59 | 37.50 | 38.49 | 2,136,939 | +1.28(+3.44%) |
Oct 22, 2007 | 37.07 | 37.27 | 36.37 | 37.21 | 1,821,254 | -0.42(-1.10%) |
Oct 19, 2007 | 38.43 | 38.44 | 37.48 | 37.62 | 2,254,369 | -0.48(-1.27%) |
Oct 18, 2007 | 37.90 | 38.18 | 37.69 | 38.11 | 1,902,542 | +0.59(+1.57%) |
Oct 17, 2007 | 38.37 | 38.71 | 37.28 | 37.52 | 1,775,183 | -0.15(-0.39%) |
Oct 16, 2007 | 38.14 | 38.14 | 37.29 | 37.66 | 2,221,345 | -0.79(-2.05%) |
Oct 15, 2007 | 39.52 | 39.54 | 38.17 | 38.45 | 2,184,050 | -0.45(-1.16%) |
Oct 12, 2007 | 39.07 | 39.10 | 38.42 | 38.90 | 1,365,623 | +0.39(+1.01%) |
Oct 11, 2007 | 38.39 | 39.47 | 37.92 | 38.51 | 4,441,768 | +0.57(+1.51%) |
Oct 10, 2007 | 38.49 | 38.54 | 37.74 | 37.94 | 1,639,394 | -0.35(-0.90%) |
Oct 09, 2007 | 38.24 | 38.93 | 37.80 | 38.29 | 1,935,450 | +0.09(+0.23%) |
Oct 08, 2007 | 38.16 | 38.30 | 37.89 | 38.20 | 1,381,788 | -0.34(-0.88%) |
Oct 05, 2007 | 38.48 | 38.73 | 38.18 | 38.54 | 3,079,724 | +0.08(+0.20%) |
Oct 04, 2007 | 37.79 | 38.75 | 37.46 | 38.46 | 4,341,774 | +1.33(+3.59%) |
Oct 03, 2007 | 37.69 | 37.91 | 37.04 | 37.13 | 4,552,154 | -0.39(-1.04%) |
Oct 02, 2007 | 37.82 | 38.22 | 37.47 | 37.52 | 11,187,209 | -1.33(-3.43%) |
Oct 01, 2007 | 38.11 | 39.10 | 37.31 | 38.85 | 5,313,194 | -1.76(-4.33%) |
Sep 28, 2007 | 41.43 | 41.50 | 40.33 | 40.61 | 1,522,542 | +0.35(+0.86%) |
Sep 27, 2007 | 40.37 | 40.70 | 39.89 | 40.26 | 1,487,555 | +0.65(+1.64%) |
Sep 26, 2007 | 40.51 | 40.60 | 39.47 | 39.61 | 1,798,507 | -0.68(-1.70%) |
Sep 25, 2007 | 40.51 | 40.60 | 39.87 | 40.30 | 1,584,894 | -0.32(-0.79%) |
Sep 24, 2007 | 40.37 | 41.09 | 40.05 | 40.62 | 1,136,075 | +0.05(+0.13%) |
Sep 21, 2007 | 41.35 | 41.41 | 40.38 | 40.57 | 1,825,641 | -0.48(-1.18%) |
Sep 20, 2007 | 40.68 | 41.07 | 40.44 | 41.05 | 1,918,708 | +1.21(+3.04%) |
Sep 19, 2007 | 40.46 | 40.70 | 39.52 | 39.84 | 2,034,636 | -0.43(-1.08%) |
Sep 18, 2007 | 39.28 | 40.27 | 38.63 | 40.27 | 2,196,035 | +1.62(+4.19%) |
Sep 17, 2007 | 38.59 | 39.11 | 38.36 | 38.65 | 1,451,876 | +0.41(+1.06%) |
Sep 14, 2007 | 38.54 | 39.17 | 37.67 | 38.24 | 1,598,981 | -0.28(-0.72%) |
Sep 13, 2007 | 38.59 | 38.71 | 37.95 | 38.52 | 1,973,901 | +0.89(+2.37%) |
Sep 12, 2007 | 37.15 | 37.94 | 37.17 | 37.63 | 3,458,916 | +1.52(+4.20%) |
Sep 11, 2007 | 36.15 | 36.37 | 35.74 | 36.11 | 1,896,307 | +0.22(+0.60%) |
Sep 10, 2007 | 36.52 | 36.63 | 35.55 | 35.90 | 1,907,969 | -0.18(-0.50%) |
Sep 07, 2007 | 36.77 | 37.19 | 35.78 | 36.08 | 2,894,169 | +0.48(+1.34%) |
Sep 06, 2007 | 34.98 | 35.60 | 34.80 | 35.60 | 2,444,080 | +1.11(+3.21%) |
Sep 05, 2007 | 35.08 | 35.08 | 34.05 | 34.49 | 1,197,272 | -0.37(-1.07%) |
Sep 04, 2007 | 34.63 | 35.17 | 34.50 | 34.87 | 1,701,977 | +1.07(+3.15%) |
Aug 31, 2007 | 33.96 | 34.08 | 33.47 | 33.80 | 1,140,809 | +1.07(+3.25%) |
Aug 30, 2007 | 32.75 | 33.48 | 32.52 | 32.74 | 953,061 | +0.00(+0.00%) |
Aug 29, 2007 | 32.28 | 32.74 | 32.15 | 32.74 | 657,120 | +1.05(+3.31%) |
Aug 28, 2007 | 32.13 | 32.52 | 31.62 | 31.69 | 798,913 | -0.65(-2.01%) |
Aug 27, 2007 | 33.13 | 33.13 | 32.34 | 32.34 | 1,007,298 | -0.60(-1.81%) |
Aug 24, 2007 | 32.49 | 32.99 | 32.17 | 32.94 | 1,238,494 | +0.44(+1.36%) |
Aug 23, 2007 | 32.73 | 33.55 | 32.33 | 32.49 | 1,982,791 | -0.23(-0.71%) |
Aug 22, 2007 | 32.04 | 32.77 | 31.83 | 32.73 | 2,051,725 | +1.42(+4.54%) |
Aug 21, 2007 | 31.44 | 31.52 | 30.97 | 31.31 | 1,672,417 | +0.14(+0.44%) |
Aug 20, 2007 | 31.61 | 31.73 | 30.82 | 31.17 | 1,749,664 | -0.10(-0.33%) |
Aug 17, 2007 | 31.96 | 32.13 | 30.38 | 31.27 | 2,861,146 | +2.00(+6.83%) |
Aug 16, 2007 | 31.21 | 31.46 | 29.27 | 29.27 | 3,376,588 | -1.78(-5.74%) |
Aug 15, 2007 | 31.77 | 32.05 | 31.02 | 31.06 | 1,505,337 | -0.83(-2.61%) |
Aug 14, 2007 | 32.30 | 32.65 | 31.87 | 31.89 | 1,114,483 | -0.72(-2.20%) |
Aug 13, 2007 | 32.80 | 32.92 | 32.26 | 32.61 | 1,611,797 | -0.26(-0.79%) |
Aug 10, 2007 | 31.95 | 32.98 | 31.40 | 32.87 | 3,007,904 | +0.43(+1.34%) |
Aug 09, 2007 | 32.48 | 33.10 | 32.05 | 32.43 | 1,888,455 | -0.88(-2.65%) |
Aug 08, 2007 | 33.73 | 33.86 | 32.64 | 33.32 | 2,183,819 | -0.19(-0.57%) |
Aug 07, 2007 | 32.52 | 33.65 | 32.30 | 33.51 | 2,257,256 | -0.37(-1.10%) |
Aug 06, 2007 | 33.82 | 33.99 | 33.28 | 33.88 | 2,682,288 | -0.84(-2.42%) |
Aug 03, 2007 | 35.24 | 35.95 | 34.68 | 34.72 | 1,371,627 | -1.23(-3.42%) |
Aug 02, 2007 | 35.77 | 36.24 | 35.56 | 35.95 | 1,097,625 | +0.24(+0.68%) |