Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 40.57 | 41.52 | 40.52 | 41.47 | 14,222,905 | +0.75(+1.84%) |
Oct 30, 2007 | 40.20 | 40.77 | 40.14 | 40.72 | 12,108,622 | +0.19(+0.48%) |
Oct 29, 2007 | 40.54 | 40.92 | 39.87 | 40.53 | 12,868,039 | -0.28(-0.68%) |
Oct 26, 2007 | 40.99 | 41.46 | 40.37 | 40.81 | 10,447,939 | -0.09(-0.23%) |
Oct 25, 2007 | 41.54 | 41.99 | 40.47 | 40.90 | 15,059,500 | -0.59(-1.41%) |
Oct 24, 2007 | 41.25 | 41.80 | 40.67 | 41.49 | 19,781,666 | +0.31(+0.75%) |
Oct 23, 2007 | 40.09 | 41.39 | 39.66 | 41.18 | 25,571,646 | +1.13(+2.82%) |
Oct 22, 2007 | 39.78 | 40.18 | 39.61 | 40.05 | 9,338,160 | +0.12(+0.30%) |
Oct 19, 2007 | 40.41 | 40.55 | 39.81 | 39.93 | 15,364,257 | -0.54(-1.34%) |
Oct 18, 2007 | 40.17 | 40.65 | 39.98 | 40.47 | 9,302,745 | +0.21(+0.53%) |
Oct 17, 2007 | 40.90 | 40.90 | 39.45 | 40.26 | 11,579,720 | -0.26(-0.65%) |
Oct 16, 2007 | 41.02 | 41.26 | 40.44 | 40.52 | 12,649,273 | -0.64(-1.54%) |
Oct 15, 2007 | 42.07 | 42.16 | 41.00 | 41.16 | 14,540,953 | -0.36(-0.86%) |
Oct 12, 2007 | 41.32 | 42.02 | 40.89 | 41.52 | 11,345,397 | +0.24(+0.59%) |
Oct 11, 2007 | 41.28 | 41.61 | 41.13 | 41.27 | 12,553,941 | +0.15(+0.36%) |
Oct 10, 2007 | 40.71 | 41.32 | 40.68 | 41.12 | 13,038,229 | +0.39(+0.95%) |
Oct 09, 2007 | 40.34 | 40.80 | 40.18 | 40.74 | 11,994,998 | +0.36(+0.88%) |
Oct 08, 2007 | 40.27 | 40.68 | 40.14 | 40.38 | 6,983,811 | -0.19(-0.46%) |
Oct 05, 2007 | 39.86 | 40.83 | 39.82 | 40.57 | 13,717,590 | +1.03(+2.62%) |
Oct 04, 2007 | 39.57 | 39.75 | 39.30 | 39.53 | 10,806,191 | -0.09(-0.23%) |
Oct 03, 2007 | 39.91 | 40.24 | 39.38 | 39.62 | 12,328,256 | -0.37(-0.93%) |
Oct 02, 2007 | 40.21 | 40.27 | 39.65 | 40.00 | 7,206,581 | -0.26(-0.65%) |
Oct 01, 2007 | 40.24 | 40.48 | 40.05 | 40.26 | 8,169,100 | -0.11(-0.28%) |
Sep 28, 2007 | 40.65 | 41.21 | 39.67 | 40.37 | 16,304,183 | +0.01(+0.02%) |
Sep 27, 2007 | 40.34 | 40.61 | 39.99 | 40.37 | 9,935,186 | +0.34(+0.86%) |
Sep 26, 2007 | 39.34 | 40.52 | 39.31 | 40.02 | 14,496,935 | +0.86(+2.19%) |
Sep 25, 2007 | 39.31 | 39.63 | 38.93 | 39.17 | 11,362,409 | -0.29(-0.74%) |
Sep 24, 2007 | 39.22 | 39.79 | 39.09 | 39.46 | 11,480,370 | -0.09(-0.23%) |
Sep 21, 2007 | 39.57 | 39.95 | 39.47 | 39.55 | 13,150,594 | +0.08(+0.20%) |
Sep 20, 2007 | 39.45 | 39.76 | 39.34 | 39.47 | 9,742,259 | -0.35(-0.88%) |
Sep 19, 2007 | 39.97 | 40.39 | 39.61 | 39.82 | 13,893,276 | -0.15(-0.37%) |
Sep 18, 2007 | 39.55 | 40.02 | 38.81 | 39.97 | 16,132,389 | +0.39(+0.99%) |
Sep 17, 2007 | 39.72 | 39.96 | 38.90 | 39.58 | 14,188,502 | -0.61(-1.53%) |
Sep 14, 2007 | 40.59 | 40.59 | 39.89 | 40.19 | 12,451,537 | -0.57(-1.40%) |
Sep 13, 2007 | 39.82 | 40.87 | 39.79 | 40.77 | 25,994,742 | +1.06(+2.66%) |
Sep 12, 2007 | 39.41 | 40.55 | 39.00 | 39.71 | 39,193,560 | +1.26(+3.27%) |
Sep 11, 2007 | 36.45 | 38.81 | 36.40 | 38.45 | 31,207,526 | +2.03(+5.56%) |
Sep 10, 2007 | 36.29 | 36.94 | 36.29 | 36.43 | 9,508,472 | +0.10(+0.28%) |
Sep 07, 2007 | 36.52 | 37.25 | 36.16 | 36.33 | 19,332,844 | -0.79(-2.13%) |
Sep 06, 2007 | 37.58 | 37.68 | 36.97 | 37.12 | 15,342,314 | -0.22(-0.59%) |
Sep 05, 2007 | 37.99 | 38.10 | 37.19 | 37.34 | 28,608,442 | +0.70(+1.91%) |
Sep 04, 2007 | 35.88 | 36.73 | 35.76 | 36.64 | 12,449,643 | +0.88(+2.45%) |
Aug 31, 2007 | 35.75 | 36.04 | 35.68 | 35.76 | 12,511,421 | +0.02(+0.06%) |
Aug 30, 2007 | 35.33 | 36.03 | 35.33 | 35.74 | 12,180,825 | -0.08(-0.22%) |
Aug 29, 2007 | 35.60 | 35.87 | 35.01 | 35.82 | 19,656,800 | +0.84(+2.41%) |
Aug 28, 2007 | 35.39 | 35.63 | 34.98 | 34.98 | 13,331,258 | -0.65(-1.82%) |
Aug 27, 2007 | 35.55 | 36.24 | 35.33 | 35.63 | 7,512,019 | -0.25(-0.70%) |
Aug 24, 2007 | 35.96 | 36.02 | 35.68 | 35.88 | 11,671,900 | +0.01(+0.04%) |
Aug 23, 2007 | 35.08 | 36.40 | 35.08 | 35.86 | 15,762,720 | +0.68(+1.93%) |
Aug 22, 2007 | 35.37 | 35.39 | 34.83 | 35.18 | 15,148,278 | +0.04(+0.12%) |
Aug 21, 2007 | 35.15 | 35.67 | 35.03 | 35.14 | 11,496,007 | -0.39(-1.10%) |
Aug 20, 2007 | 35.55 | 36.05 | 34.97 | 35.53 | 13,241,920 | -0.21(-0.58%) |
Aug 17, 2007 | 35.39 | 35.76 | 34.47 | 35.74 | 24,656,568 | +0.48(+1.36%) |
Aug 16, 2007 | 35.32 | 35.69 | 34.64 | 35.26 | 24,387,986 | -0.84(-2.33%) |
Aug 15, 2007 | 36.33 | 36.86 | 36.03 | 36.11 | 29,716,936 | -0.52(-1.42%) |
Aug 14, 2007 | 36.58 | 37.08 | 36.51 | 36.63 | 11,682,686 | +0.04(+0.12%) |
Aug 13, 2007 | 36.43 | 37.10 | 36.32 | 36.58 | 14,476,101 | +0.84(+2.36%) |
Aug 10, 2007 | 35.95 | 36.34 | 35.48 | 35.74 | 20,145,320 | -0.65(-1.78%) |
Aug 09, 2007 | 36.83 | 37.47 | 36.38 | 36.39 | 15,789,774 | -0.72(-1.94%) |
Aug 08, 2007 | 36.77 | 37.11 | 36.22 | 37.11 | 15,041,186 | +0.44(+1.19%) |
Aug 07, 2007 | 36.54 | 37.10 | 36.37 | 36.68 | 16,347,547 | -0.27(-0.73%) |
Aug 06, 2007 | 36.33 | 37.10 | 36.33 | 36.95 | 14,369,155 | +0.62(+1.71%) |
Aug 03, 2007 | 36.47 | 36.84 | 36.28 | 36.33 | 15,058,241 | -0.39(-1.05%) |
Aug 02, 2007 | 37.18 | 37.49 | 36.60 | 36.71 | 15,481,641 | -0.46(-1.25%) |