Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 41.87 | 42.12 | 41.41 | 41.93 | 4,820,484 | +0.35(+0.83%) |
Oct 30, 2007 | 41.41 | 42.02 | 41.31 | 41.58 | 4,449,213 | +0.14(+0.33%) |
Oct 29, 2007 | 41.31 | 41.64 | 41.29 | 41.44 | 3,311,337 | +0.19(+0.45%) |
Oct 26, 2007 | 41.30 | 41.41 | 40.85 | 41.26 | 4,688,659 | +0.22(+0.52%) |
Oct 25, 2007 | 40.86 | 41.22 | 40.54 | 41.04 | 4,771,644 | +0.28(+0.70%) |
Oct 24, 2007 | 40.56 | 40.85 | 39.97 | 40.76 | 5,263,360 | +0.01(+0.03%) |
Oct 23, 2007 | 40.01 | 40.79 | 39.83 | 40.74 | 4,818,612 | +0.39(+0.96%) |
Oct 22, 2007 | 39.72 | 40.55 | 39.68 | 40.35 | 6,516,925 | -0.12(-0.31%) |
Oct 19, 2007 | 40.67 | 41.65 | 39.73 | 40.48 | 11,473,654 | -1.64(-3.91%) |
Oct 18, 2007 | 42.13 | 42.33 | 41.65 | 42.12 | 5,224,749 | -0.01(-0.02%) |
Oct 17, 2007 | 42.79 | 43.02 | 41.94 | 42.13 | 7,269,401 | -0.32(-0.75%) |
Oct 16, 2007 | 42.68 | 42.85 | 42.31 | 42.45 | 4,466,874 | -0.15(-0.34%) |
Oct 15, 2007 | 42.85 | 43.03 | 42.12 | 42.60 | 4,536,520 | -0.24(-0.55%) |
Oct 12, 2007 | 42.33 | 43.24 | 42.10 | 42.83 | 3,463,332 | +0.58(+1.36%) |
Oct 11, 2007 | 42.25 | 42.93 | 41.97 | 42.26 | 5,361,634 | +0.12(+0.28%) |
Oct 10, 2007 | 42.51 | 42.61 | 41.36 | 42.14 | 6,992,937 | -0.37(-0.87%) |
Oct 09, 2007 | 42.00 | 42.51 | 41.90 | 42.51 | 5,067,548 | +0.45(+1.07%) |
Oct 08, 2007 | 41.61 | 42.24 | 41.50 | 42.06 | 3,941,937 | +0.53(+1.29%) |
Oct 05, 2007 | 41.58 | 41.75 | 41.33 | 41.52 | 3,923,496 | +0.16(+0.39%) |
Oct 04, 2007 | 41.85 | 41.99 | 41.31 | 41.36 | 3,937,039 | -0.22(-0.53%) |
Oct 03, 2007 | 41.45 | 42.08 | 41.32 | 41.58 | 4,075,635 | +0.11(+0.27%) |
Oct 02, 2007 | 42.26 | 42.31 | 41.35 | 41.47 | 4,794,263 | -0.70(-1.66%) |
Oct 01, 2007 | 41.37 | 42.31 | 41.27 | 42.17 | 5,153,433 | +0.90(+2.17%) |
Sep 28, 2007 | 41.08 | 41.42 | 41.00 | 41.28 | 4,540,698 | +0.19(+0.46%) |
Sep 27, 2007 | 41.29 | 41.44 | 40.94 | 41.09 | 4,895,834 | -0.07(-0.17%) |
Sep 26, 2007 | 41.33 | 41.42 | 40.79 | 41.16 | 4,711,999 | +0.15(+0.36%) |
Sep 25, 2007 | 40.19 | 41.06 | 40.08 | 41.01 | 4,985,014 | +0.75(+1.86%) |
Sep 24, 2007 | 40.79 | 41.05 | 40.10 | 40.26 | 5,670,938 | -0.47(-1.16%) |
Sep 21, 2007 | 40.66 | 41.01 | 40.38 | 40.74 | 12,665,933 | +0.36(+0.89%) |
Sep 20, 2007 | 40.36 | 40.60 | 40.12 | 40.38 | 5,022,617 | -0.06(-0.15%) |
Sep 19, 2007 | 40.43 | 40.92 | 40.27 | 40.44 | 7,972,190 | +0.68(+1.71%) |
Sep 18, 2007 | 39.13 | 39.84 | 38.86 | 39.76 | 6,296,352 | +0.65(+1.67%) |
Sep 17, 2007 | 39.10 | 39.28 | 38.70 | 39.11 | 5,207,014 | -0.07(-0.18%) |
Sep 14, 2007 | 38.92 | 39.25 | 38.83 | 39.17 | 3,371,472 | +0.10(+0.25%) |
Sep 13, 2007 | 38.85 | 39.28 | 38.76 | 39.08 | 4,099,839 | +0.23(+0.59%) |
Sep 12, 2007 | 39.04 | 39.17 | 38.72 | 38.85 | 5,098,655 | -0.17(-0.44%) |
Sep 11, 2007 | 38.21 | 39.20 | 38.21 | 39.02 | 5,426,881 | +0.81(+2.11%) |
Sep 10, 2007 | 38.16 | 38.45 | 37.56 | 38.22 | 4,662,582 | +0.24(+0.64%) |
Sep 07, 2007 | 38.80 | 39.15 | 37.85 | 37.97 | 7,498,628 | -1.35(-3.44%) |
Sep 06, 2007 | 38.18 | 39.33 | 38.18 | 39.33 | 6,255,724 | +0.99(+2.57%) |
Sep 05, 2007 | 38.77 | 39.12 | 38.12 | 38.34 | 7,757,243 | -0.78(-1.99%) |
Sep 04, 2007 | 39.03 | 39.22 | 38.47 | 39.12 | 5,714,159 | +0.15(+0.37%) |
Aug 31, 2007 | 39.40 | 39.68 | 38.91 | 38.97 | 7,390,286 | -0.10(-0.25%) |
Aug 30, 2007 | 39.22 | 39.95 | 38.90 | 39.07 | 5,507,561 | -0.49(-1.25%) |
Aug 29, 2007 | 38.87 | 39.58 | 38.67 | 39.56 | 4,255,725 | +0.98(+2.54%) |
Aug 28, 2007 | 39.29 | 39.54 | 38.55 | 38.59 | 6,206,307 | -0.91(-2.30%) |
Aug 27, 2007 | 38.62 | 39.89 | 38.60 | 39.49 | 5,910,812 | +0.76(+1.97%) |
Aug 24, 2007 | 38.70 | 38.84 | 38.52 | 38.73 | 6,070,880 | -0.05(-0.13%) |
Aug 23, 2007 | 39.01 | 39.09 | 38.70 | 38.78 | 5,491,713 | +0.03(+0.09%) |
Aug 22, 2007 | 38.38 | 38.83 | 38.33 | 38.74 | 5,752,482 | +0.56(+1.45%) |
Aug 21, 2007 | 38.38 | 38.77 | 38.13 | 38.19 | 4,986,887 | -0.56(-1.43%) |
Aug 20, 2007 | 38.19 | 38.86 | 37.86 | 38.74 | 6,181,383 | +0.94(+2.50%) |
Aug 17, 2007 | 38.45 | 38.69 | 37.43 | 37.80 | 10,516,238 | +0.24(+0.63%) |
Aug 16, 2007 | 37.48 | 38.06 | 36.70 | 37.56 | 15,472,131 | -0.42(-1.10%) |
Aug 15, 2007 | 39.28 | 39.71 | 37.86 | 37.98 | 9,942,988 | -1.15(-2.93%) |
Aug 14, 2007 | 39.21 | 39.97 | 38.86 | 39.13 | 6,400,429 | -0.08(-0.21%) |
Aug 13, 2007 | 38.94 | 39.49 | 38.87 | 39.21 | 5,874,079 | +0.33(+0.86%) |
Aug 10, 2007 | 39.08 | 39.36 | 37.13 | 38.88 | 12,655,988 | -0.53(-1.36%) |
Aug 09, 2007 | 39.49 | 40.10 | 39.36 | 39.41 | 8,443,552 | -0.67(-1.68%) |
Aug 08, 2007 | 41.28 | 41.28 | 39.40 | 40.08 | 8,623,681 | -0.78(-1.90%) |
Aug 07, 2007 | 40.64 | 41.12 | 39.31 | 40.86 | 7,657,172 | -0.06(-0.14%) |
Aug 06, 2007 | 40.90 | 40.93 | 39.95 | 40.92 | 7,836,842 | +0.24(+0.60%) |
Aug 03, 2007 | 40.95 | 41.01 | 40.58 | 40.67 | 7,211,227 | -0.31(-0.76%) |
Aug 02, 2007 | 39.84 | 41.21 | 39.70 | 40.99 | 9,138,009 | +1.32(+3.32%) |