Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 39.03 | 39.25 | 38.24 | 39.01 | 36,022,536 | +0.23(+0.60%) |
Oct 30, 2007 | 38.73 | 38.93 | 38.36 | 38.78 | 25,072,292 | +0.01(+0.02%) |
Oct 29, 2007 | 39.04 | 39.14 | 38.52 | 38.77 | 21,724,052 | -0.04(-0.10%) |
Oct 26, 2007 | 38.75 | 39.15 | 37.82 | 38.81 | 32,912,386 | +0.83(+2.19%) |
Oct 25, 2007 | 38.22 | 38.66 | 37.53 | 37.98 | 42,612,292 | -0.39(-1.01%) |
Oct 24, 2007 | 38.50 | 38.60 | 37.53 | 38.37 | 34,677,068 | -0.24(-0.63%) |
Oct 23, 2007 | 39.03 | 39.03 | 38.17 | 38.61 | 24,773,386 | +0.00(+0.00%) |
Oct 22, 2007 | 38.34 | 38.91 | 37.98 | 38.61 | 31,591,848 | +0.17(+0.44%) |
Oct 19, 2007 | 39.30 | 39.43 | 38.41 | 38.44 | 44,123,276 | -1.03(-2.62%) |
Oct 18, 2007 | 39.14 | 39.58 | 38.59 | 39.47 | 60,672,700 | -0.95(-2.36%) |
Oct 17, 2007 | 40.98 | 41.02 | 39.97 | 40.43 | 35,075,704 | -0.14(-0.34%) |
Oct 16, 2007 | 41.21 | 41.33 | 40.38 | 40.56 | 34,725,880 | -0.99(-2.37%) |
Oct 15, 2007 | 42.02 | 42.08 | 41.19 | 41.55 | 25,771,204 | -0.53(-1.25%) |
Oct 12, 2007 | 42.41 | 42.48 | 42.01 | 42.08 | 18,119,692 | -0.28(-0.67%) |
Oct 11, 2007 | 42.42 | 42.79 | 42.12 | 42.36 | 22,916,724 | +0.10(+0.23%) |
Oct 10, 2007 | 42.18 | 42.41 | 42.00 | 42.26 | 19,013,852 | -0.22(-0.51%) |
Oct 09, 2007 | 42.54 | 42.54 | 42.08 | 42.48 | 18,271,460 | +0.11(+0.27%) |
Oct 08, 2007 | 42.54 | 42.54 | 42.22 | 42.37 | 13,405,656 | -0.23(-0.53%) |
Oct 05, 2007 | 42.46 | 42.78 | 42.43 | 42.59 | 20,529,250 | +0.25(+0.59%) |
Oct 04, 2007 | 42.05 | 42.41 | 42.02 | 42.34 | 20,503,756 | +0.38(+0.91%) |
Oct 03, 2007 | 41.57 | 42.04 | 41.52 | 41.96 | 20,340,472 | +0.17(+0.41%) |
Oct 02, 2007 | 41.21 | 41.91 | 41.17 | 41.79 | 32,878,284 | +0.87(+2.13%) |
Oct 01, 2007 | 40.43 | 40.94 | 40.21 | 40.92 | 27,419,556 | +0.30(+0.74%) |
Sep 28, 2007 | 40.94 | 40.94 | 40.49 | 40.62 | 18,203,024 | -0.27(-0.65%) |
Sep 27, 2007 | 40.81 | 40.93 | 40.48 | 40.89 | 15,875,870 | +0.15(+0.38%) |
Sep 26, 2007 | 40.65 | 40.96 | 40.35 | 40.73 | 26,097,242 | +0.15(+0.38%) |
Sep 25, 2007 | 40.48 | 40.87 | 40.34 | 40.58 | 25,610,930 | -0.30(-0.73%) |
Sep 24, 2007 | 41.40 | 41.41 | 40.81 | 40.88 | 25,585,762 | -0.53(-1.27%) |
Sep 21, 2007 | 41.44 | 41.58 | 40.93 | 41.40 | 33,194,106 | +0.36(+0.89%) |
Sep 20, 2007 | 41.28 | 41.53 | 40.82 | 41.04 | 24,703,374 | -0.23(-0.55%) |
Sep 19, 2007 | 41.57 | 41.96 | 40.95 | 41.27 | 42,326,308 | -0.11(-0.27%) |
Sep 18, 2007 | 40.16 | 41.45 | 39.93 | 41.38 | 41,371,064 | +1.37(+3.43%) |
Sep 17, 2007 | 40.27 | 40.61 | 39.89 | 40.01 | 23,656,098 | -0.36(-0.88%) |
Sep 14, 2007 | 40.13 | 40.48 | 40.08 | 40.36 | 22,873,784 | +0.07(+0.18%) |
Sep 13, 2007 | 40.05 | 40.60 | 40.05 | 40.29 | 28,995,548 | +0.38(+0.95%) |
Sep 12, 2007 | 39.89 | 39.99 | 39.69 | 39.91 | 20,916,510 | -0.05(-0.12%) |
Sep 11, 2007 | 39.78 | 40.23 | 39.63 | 39.96 | 25,984,178 | +0.40(+1.00%) |
Sep 10, 2007 | 39.76 | 40.00 | 39.27 | 39.56 | 25,558,412 | -0.05(-0.12%) |
Sep 07, 2007 | 39.73 | 40.18 | 39.39 | 39.61 | 40,591,200 | -0.62(-1.55%) |
Sep 06, 2007 | 40.44 | 40.46 | 39.99 | 40.23 | 25,559,156 | -0.13(-0.32%) |
Sep 05, 2007 | 40.61 | 40.61 | 40.08 | 40.36 | 33,859,416 | -0.91(-2.21%) |
Sep 04, 2007 | 40.90 | 41.41 | 40.81 | 41.27 | 29,945,736 | +0.32(+0.79%) |
Aug 31, 2007 | 41.47 | 41.49 | 40.83 | 40.95 | 27,862,486 | +0.38(+0.94%) |
Aug 30, 2007 | 40.52 | 40.88 | 40.40 | 40.57 | 23,398,514 | -0.27(-0.67%) |
Aug 29, 2007 | 40.41 | 40.89 | 40.08 | 40.85 | 31,773,026 | +0.72(+1.79%) |
Aug 28, 2007 | 41.02 | 41.02 | 40.12 | 40.13 | 37,622,684 | -0.98(-2.38%) |
Aug 27, 2007 | 41.83 | 41.83 | 41.02 | 41.11 | 30,356,776 | -0.81(-1.93%) |
Aug 24, 2007 | 41.92 | 42.01 | 41.51 | 41.91 | 22,786,296 | +0.03(+0.08%) |
Aug 23, 2007 | 42.04 | 42.08 | 41.40 | 41.88 | 45,937,176 | +0.15(+0.35%) |
Aug 22, 2007 | 41.84 | 41.91 | 41.15 | 41.74 | 37,834,556 | +0.28(+0.68%) |
Aug 21, 2007 | 41.21 | 41.99 | 40.97 | 41.45 | 33,014,944 | -0.04(-0.10%) |
Aug 20, 2007 | 41.91 | 42.16 | 40.78 | 41.49 | 44,876,340 | -0.33(-0.79%) |
Aug 17, 2007 | 41.87 | 42.65 | 40.82 | 41.82 | 78,575,288 | +1.54(+3.83%) |
Aug 16, 2007 | 38.83 | 40.67 | 38.60 | 40.28 | 85,873,464 | +1.31(+3.36%) |
Aug 15, 2007 | 38.71 | 39.81 | 38.51 | 38.97 | 50,609,528 | +0.30(+0.77%) |
Aug 14, 2007 | 39.27 | 39.35 | 38.62 | 38.67 | 32,320,092 | -0.52(-1.32%) |
Aug 13, 2007 | 39.83 | 39.84 | 39.11 | 39.19 | 32,438,828 | -0.07(-0.19%) |
Aug 10, 2007 | 38.58 | 39.92 | 38.58 | 39.26 | 39,635,040 | +0.19(+0.50%) |
Aug 09, 2007 | 39.03 | 39.76 | 38.72 | 39.07 | 48,383,480 | -1.09(-2.72%) |
Aug 08, 2007 | 39.33 | 40.38 | 39.24 | 40.16 | 44,188,400 | +0.83(+2.12%) |
Aug 07, 2007 | 38.82 | 39.87 | 38.46 | 39.33 | 57,042,692 | +0.41(+1.06%) |
Aug 06, 2007 | 38.21 | 39.01 | 37.59 | 38.92 | 64,639,296 | +0.94(+2.47%) |
Aug 03, 2007 | 38.15 | 38.87 | 37.95 | 37.98 | 53,824,456 | -0.63(-1.63%) |
Aug 02, 2007 | 38.60 | 38.83 | 38.43 | 38.61 | 46,012,540 | +0.12(+0.31%) |