Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 39.50 | 39.84 | 38.87 | 39.59 | 12,043,526 | +0.22(+0.56%) |
Oct 30, 2007 | 40.02 | 40.03 | 39.28 | 39.37 | 10,957,800 | -1.06(-2.62%) |
Oct 29, 2007 | 39.40 | 40.70 | 39.25 | 40.43 | 13,918,200 | +1.08(+2.74%) |
Oct 26, 2007 | 38.66 | 39.54 | 38.33 | 39.35 | 10,783,300 | +0.96(+2.50%) |
Oct 25, 2007 | 38.04 | 38.58 | 37.74 | 38.39 | 9,708,050 | +0.19(+0.50%) |
Oct 24, 2007 | 37.92 | 38.50 | 37.60 | 38.20 | 8,409,500 | -0.06(-0.16%) |
Oct 23, 2007 | 37.91 | 38.40 | 37.66 | 38.26 | 9,724,800 | +0.53(+1.40%) |
Oct 22, 2007 | 37.07 | 37.80 | 36.68 | 37.73 | 11,146,000 | +0.29(+0.77%) |
Oct 19, 2007 | 38.40 | 38.40 | 37.44 | 37.44 | 12,686,800 | -0.94(-2.45%) |
Oct 18, 2007 | 38.04 | 38.62 | 37.78 | 38.38 | 9,765,600 | +0.41(+1.08%) |
Oct 17, 2007 | 37.74 | 38.09 | 37.44 | 37.97 | 10,023,094 | +0.68(+1.82%) |
Oct 16, 2007 | 38.04 | 38.18 | 37.20 | 37.29 | 9,540,425 | -0.92(-2.41%) |
Oct 15, 2007 | 38.30 | 38.65 | 37.68 | 38.21 | 8,500,600 | +0.08(+0.21%) |
Oct 12, 2007 | 38.48 | 38.54 | 37.82 | 38.13 | 9,788,005 | +0.05(+0.13%) |
Oct 11, 2007 | 39.15 | 39.70 | 37.25 | 38.08 | 14,544,909 | -0.65(-1.68%) |
Oct 10, 2007 | 39.90 | 40.04 | 37.85 | 38.73 | 27,873,984 | -0.99(-2.49%) |
Oct 09, 2007 | 38.86 | 39.72 | 38.41 | 39.72 | 15,518,300 | +1.42(+3.71%) |
Oct 08, 2007 | 38.51 | 38.67 | 37.86 | 38.30 | 7,345,575 | -0.49(-1.26%) |
Oct 05, 2007 | 38.12 | 39.19 | 38.12 | 38.79 | 10,410,200 | +1.13(+3.00%) |
Oct 04, 2007 | 37.81 | 37.95 | 36.95 | 37.66 | 10,431,200 | +0.02(+0.05%) |
Oct 03, 2007 | 38.74 | 38.82 | 37.37 | 37.64 | 10,222,700 | -1.21(-3.11%) |
Oct 02, 2007 | 39.11 | 39.29 | 38.32 | 38.85 | 8,222,300 | -0.30(-0.77%) |
Oct 01, 2007 | 39.13 | 39.26 | 38.67 | 39.15 | 8,970,200 | +0.03(+0.08%) |
Sep 28, 2007 | 38.90 | 39.49 | 38.51 | 39.12 | 10,260,500 | +0.12(+0.31%) |
Sep 27, 2007 | 38.69 | 39.50 | 38.40 | 39.00 | 13,738,625 | +0.53(+1.38%) |
Sep 26, 2007 | 37.35 | 38.58 | 37.34 | 38.47 | 13,908,242 | +1.47(+3.97%) |
Sep 25, 2007 | 36.81 | 37.07 | 36.47 | 37.00 | 9,308,800 | -0.01(-0.03%) |
Sep 24, 2007 | 37.56 | 37.65 | 36.60 | 37.01 | 12,933,456 | -0.39(-1.04%) |
Sep 21, 2007 | 37.57 | 37.80 | 37.03 | 37.40 | 13,718,069 | +0.12(+0.32%) |
Sep 20, 2007 | 37.39 | 37.67 | 36.71 | 37.28 | 14,239,100 | +0.00(+0.00%) |
Sep 19, 2007 | 37.23 | 38.17 | 37.02 | 37.28 | 13,368,937 | +0.39(+1.06%) |
Sep 18, 2007 | 35.47 | 37.00 | 35.25 | 36.89 | 13,522,600 | +1.66(+4.71%) |
Sep 17, 2007 | 35.48 | 36.12 | 35.11 | 35.23 | 12,260,400 | -0.25(-0.70%) |
Sep 14, 2007 | 34.21 | 35.78 | 34.17 | 35.48 | 13,918,875 | +1.06(+3.08%) |
Sep 13, 2007 | 33.90 | 34.90 | 33.75 | 34.42 | 9,911,143 | +0.77(+2.29%) |
Sep 12, 2007 | 34.26 | 34.37 | 33.50 | 33.65 | 13,367,181 | -0.55(-1.61%) |
Sep 11, 2007 | 34.17 | 34.53 | 33.80 | 34.20 | 10,825,524 | +0.15(+0.44%) |
Sep 10, 2007 | 35.12 | 35.15 | 33.23 | 34.05 | 12,202,900 | -0.82(-2.35%) |
Sep 07, 2007 | 35.86 | 35.92 | 34.61 | 34.87 | 14,758,700 | -1.63(-4.47%) |
Sep 06, 2007 | 36.70 | 37.07 | 36.11 | 36.50 | 11,878,200 | +0.02(+0.05%) |
Sep 05, 2007 | 36.76 | 37.04 | 36.02 | 36.48 | 10,322,200 | +0.07(+0.19%) |
Sep 04, 2007 | 36.35 | 36.87 | 35.93 | 36.41 | 9,139,400 | -0.12(-0.33%) |
Aug 31, 2007 | 36.60 | 36.93 | 36.29 | 36.53 | 6,355,900 | +0.38(+1.05%) |
Aug 30, 2007 | 36.00 | 36.70 | 35.80 | 36.15 | 5,557,600 | -0.24(-0.66%) |
Aug 29, 2007 | 35.71 | 36.45 | 35.46 | 36.39 | 7,778,000 | +1.03(+2.91%) |
Aug 28, 2007 | 36.71 | 36.84 | 35.28 | 35.36 | 9,909,000 | -1.62(-4.38%) |
Aug 27, 2007 | 36.75 | 37.47 | 36.66 | 36.98 | 10,688,112 | +0.29(+0.79%) |
Aug 24, 2007 | 35.70 | 36.87 | 35.53 | 36.69 | 12,315,000 | +0.92(+2.57%) |
Aug 23, 2007 | 36.22 | 36.95 | 35.43 | 35.77 | 13,765,900 | -0.45(-1.24%) |
Aug 22, 2007 | 35.44 | 36.27 | 35.31 | 36.22 | 17,497,150 | +1.62(+4.68%) |
Aug 21, 2007 | 34.26 | 35.21 | 34.02 | 34.60 | 16,437,600 | +0.28(+0.82%) |
Aug 20, 2007 | 33.64 | 34.40 | 33.50 | 34.32 | 19,435,900 | +1.03(+3.09%) |
Aug 17, 2007 | 32.77 | 33.63 | 31.81 | 33.29 | 33,226,676 | +1.37(+4.29%) |
Aug 16, 2007 | 33.47 | 33.47 | 30.25 | 31.92 | 45,598,400 | -1.78(-5.28%) |
Aug 15, 2007 | 34.74 | 35.21 | 33.70 | 33.70 | 16,930,898 | -1.16(-3.33%) |
Aug 14, 2007 | 35.80 | 35.97 | 34.86 | 34.86 | 16,340,350 | -0.68(-1.91%) |
Aug 13, 2007 | 35.39 | 36.19 | 35.00 | 35.54 | 17,353,400 | +0.85(+2.45%) |
Aug 10, 2007 | 34.80 | 35.45 | 33.50 | 34.69 | 36,988,400 | -0.75(-2.12%) |
Aug 09, 2007 | 36.11 | 37.13 | 35.44 | 35.44 | 17,817,300 | -1.65(-4.45%) |
Aug 08, 2007 | 36.51 | 37.61 | 36.51 | 37.09 | 16,158,200 | +0.48(+1.31%) |
Aug 07, 2007 | 35.54 | 37.10 | 35.42 | 36.61 | 18,255,700 | +0.94(+2.64%) |
Aug 06, 2007 | 36.26 | 36.63 | 35.00 | 35.67 | 22,204,800 | -0.78(-2.14%) |
Aug 03, 2007 | 36.72 | 37.88 | 36.38 | 36.45 | 16,635,700 | -1.43(-3.78%) |
Aug 02, 2007 | 37.80 | 38.22 | 37.10 | 37.88 | 19,100,300 | -0.07(-0.18%) |