Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 37.40 | 38.10 | 37.36 | 37.91 | 3,225,591 | +0.54(+1.44%) |
Oct 30, 2007 | 37.73 | 37.73 | 37.03 | 37.38 | 1,820,075 | -0.35(-0.94%) |
Oct 29, 2007 | 36.88 | 37.91 | 36.55 | 37.73 | 3,340,373 | +1.10(+2.99%) |
Oct 26, 2007 | 36.94 | 37.03 | 36.19 | 36.63 | 2,434,160 | -0.10(-0.26%) |
Oct 25, 2007 | 36.53 | 36.90 | 35.95 | 36.73 | 3,061,907 | +0.49(+1.36%) |
Oct 24, 2007 | 35.70 | 36.29 | 35.46 | 36.23 | 2,539,462 | +0.33(+0.92%) |
Oct 23, 2007 | 35.88 | 36.29 | 35.48 | 35.90 | 1,837,062 | +0.12(+0.33%) |
Oct 22, 2007 | 35.41 | 36.07 | 35.16 | 35.79 | 2,905,151 | +0.23(+0.64%) |
Oct 19, 2007 | 36.04 | 36.55 | 35.03 | 35.56 | 4,874,248 | -0.48(-1.33%) |
Oct 18, 2007 | 36.18 | 36.47 | 35.39 | 36.04 | 2,890,752 | -0.28(-0.77%) |
Oct 17, 2007 | 35.89 | 36.37 | 35.69 | 36.32 | 3,877,066 | +0.82(+2.30%) |
Oct 16, 2007 | 36.07 | 36.07 | 35.05 | 35.50 | 3,557,034 | -0.71(-1.95%) |
Oct 15, 2007 | 36.96 | 37.10 | 36.00 | 36.21 | 2,329,065 | -0.67(-1.82%) |
Oct 12, 2007 | 37.24 | 37.35 | 36.71 | 36.88 | 1,915,544 | -0.28(-0.75%) |
Oct 11, 2007 | 37.38 | 37.57 | 36.79 | 37.15 | 2,906,781 | +0.15(+0.40%) |
Oct 10, 2007 | 37.63 | 37.63 | 36.66 | 37.01 | 2,790,097 | -0.63(-1.66%) |
Oct 09, 2007 | 36.59 | 37.69 | 36.39 | 37.63 | 3,783,746 | +1.30(+3.57%) |
Oct 08, 2007 | 36.44 | 36.72 | 36.15 | 36.34 | 1,563,215 | -0.22(-0.60%) |
Oct 05, 2007 | 35.87 | 36.81 | 35.81 | 36.56 | 2,740,244 | +1.05(+2.94%) |
Oct 04, 2007 | 36.51 | 37.10 | 35.22 | 35.51 | 5,191,971 | -0.77(-2.13%) |
Oct 03, 2007 | 34.50 | 36.60 | 34.36 | 36.29 | 7,234,963 | +1.91(+5.55%) |
Oct 02, 2007 | 34.20 | 34.52 | 34.06 | 34.38 | 2,668,115 | +0.40(+1.19%) |
Oct 01, 2007 | 34.09 | 34.17 | 33.62 | 33.97 | 2,425,917 | -0.04(-0.13%) |
Sep 28, 2007 | 34.03 | 34.20 | 33.81 | 34.02 | 2,634,563 | -0.17(-0.50%) |
Sep 27, 2007 | 34.27 | 34.34 | 33.99 | 34.19 | 1,696,335 | +0.01(+0.02%) |
Sep 26, 2007 | 34.32 | 34.58 | 34.01 | 34.18 | 2,648,283 | -0.06(-0.17%) |
Sep 25, 2007 | 34.56 | 34.67 | 33.91 | 34.24 | 3,521,037 | -0.49(-1.42%) |
Sep 24, 2007 | 35.28 | 35.55 | 34.64 | 34.73 | 2,301,218 | -0.64(-1.81%) |
Sep 21, 2007 | 35.84 | 35.98 | 35.10 | 35.37 | 3,107,684 | -0.07(-0.21%) |
Sep 20, 2007 | 35.77 | 36.38 | 35.39 | 35.45 | 3,379,087 | -0.32(-0.91%) |
Sep 19, 2007 | 35.52 | 36.37 | 35.48 | 35.77 | 3,851,189 | +0.59(+1.67%) |
Sep 18, 2007 | 34.35 | 35.24 | 34.45 | 35.18 | 4,932,522 | +0.83(+2.42%) |
Sep 17, 2007 | 34.20 | 34.53 | 33.97 | 34.35 | 3,848,269 | +0.12(+0.34%) |
Sep 14, 2007 | 34.43 | 34.84 | 34.12 | 34.23 | 4,241,518 | -0.20(-0.58%) |
Sep 13, 2007 | 34.89 | 35.03 | 34.25 | 34.43 | 4,342,030 | -0.43(-1.22%) |
Sep 12, 2007 | 34.54 | 35.34 | 34.45 | 34.86 | 5,163,445 | +0.27(+0.77%) |
Sep 11, 2007 | 34.94 | 35.34 | 34.45 | 34.59 | 4,878,459 | -0.35(-0.99%) |
Sep 10, 2007 | 36.19 | 36.26 | 34.71 | 34.94 | 8,407,646 | -1.20(-3.32%) |
Sep 07, 2007 | 36.58 | 36.86 | 35.93 | 36.14 | 14,731,957 | -3.68(-9.24%) |
Sep 06, 2007 | 39.88 | 40.34 | 39.56 | 39.82 | 1,700,410 | -0.06(-0.15%) |
Sep 05, 2007 | 40.23 | 40.49 | 39.81 | 39.88 | 1,878,275 | -0.66(-1.62%) |
Sep 04, 2007 | 39.60 | 40.79 | 39.60 | 40.53 | 2,914,388 | +0.93(+2.36%) |
Aug 31, 2007 | 40.20 | 40.27 | 39.53 | 39.60 | 2,042,584 | -0.18(-0.46%) |
Aug 30, 2007 | 40.06 | 40.25 | 39.39 | 39.78 | 1,766,427 | -0.28(-0.70%) |
Aug 29, 2007 | 39.33 | 40.08 | 39.27 | 40.06 | 2,121,506 | +0.98(+2.51%) |
Aug 28, 2007 | 39.72 | 40.03 | 39.06 | 39.08 | 2,038,013 | -0.70(-1.76%) |
Aug 27, 2007 | 39.75 | 40.31 | 39.68 | 39.78 | 2,266,050 | -0.21(-0.52%) |
Aug 24, 2007 | 40.50 | 40.76 | 39.72 | 39.99 | 3,519,678 | -0.60(-1.47%) |
Aug 23, 2007 | 41.48 | 42.09 | 40.36 | 40.59 | 2,458,382 | -0.89(-2.15%) |
Aug 22, 2007 | 41.92 | 42.05 | 41.07 | 41.48 | 2,399,565 | -0.27(-0.65%) |
Aug 21, 2007 | 40.58 | 41.85 | 40.20 | 41.75 | 2,635,378 | +1.17(+2.88%) |
Aug 20, 2007 | 41.12 | 41.37 | 40.53 | 40.58 | 2,302,577 | -0.37(-0.90%) |
Aug 17, 2007 | 40.84 | 42.06 | 40.33 | 40.95 | 3,314,480 | +0.77(+1.92%) |
Aug 16, 2007 | 39.55 | 40.51 | 38.55 | 40.17 | 6,201,797 | +0.63(+1.58%) |
Aug 15, 2007 | 40.35 | 40.80 | 39.50 | 39.55 | 3,732,830 | -0.94(-2.31%) |
Aug 14, 2007 | 40.77 | 41.50 | 40.48 | 40.48 | 3,327,304 | -0.26(-0.63%) |
Aug 13, 2007 | 42.33 | 42.47 | 40.64 | 40.74 | 3,810,642 | -1.37(-3.25%) |
Aug 10, 2007 | 42.15 | 42.57 | 41.17 | 42.11 | 4,028,864 | -0.53(-1.24%) |
Aug 09, 2007 | 42.79 | 44.15 | 41.96 | 42.64 | 4,167,262 | -0.15(-0.36%) |
Aug 08, 2007 | 42.12 | 43.18 | 42.00 | 42.79 | 3,669,779 | +1.11(+2.67%) |
Aug 07, 2007 | 41.76 | 42.19 | 40.87 | 41.68 | 4,108,669 | -0.07(-0.18%) |
Aug 06, 2007 | 40.68 | 41.76 | 39.93 | 41.76 | 4,076,435 | +0.78(+1.90%) |
Aug 03, 2007 | 41.34 | 41.94 | 40.94 | 40.98 | 4,195,989 | -0.96(-2.30%) |
Aug 02, 2007 | 42.68 | 42.76 | 41.21 | 41.94 | 3,885,943 | -0.62(-1.45%) |