Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 42.62 | 43.45 | 41.80 | 43.33 | 26,686,144 | +1.35(+3.22%) |
Oct 30, 2007 | 42.71 | 42.96 | 41.92 | 41.98 | 21,184,708 | -1.42(-3.27%) |
Oct 29, 2007 | 43.62 | 43.91 | 42.99 | 43.40 | 22,798,434 | +0.37(+0.86%) |
Oct 26, 2007 | 42.31 | 43.34 | 42.01 | 43.02 | 27,638,168 | +1.48(+3.56%) |
Oct 25, 2007 | 41.62 | 41.79 | 40.78 | 41.54 | 23,270,562 | +0.36(+0.89%) |
Oct 24, 2007 | 40.87 | 41.46 | 39.69 | 41.18 | 29,234,524 | +0.25(+0.62%) |
Oct 23, 2007 | 40.05 | 41.07 | 39.95 | 40.92 | 32,654,724 | +1.63(+4.14%) |
Oct 22, 2007 | 39.21 | 39.84 | 38.05 | 39.30 | 29,652,780 | -1.11(-2.74%) |
Oct 19, 2007 | 41.78 | 41.92 | 39.99 | 40.41 | 28,984,976 | -1.48(-3.53%) |
Oct 18, 2007 | 40.63 | 41.92 | 40.52 | 41.88 | 20,953,310 | +1.15(+2.82%) |
Oct 17, 2007 | 41.59 | 42.01 | 40.56 | 40.73 | 29,984,126 | -0.11(-0.28%) |
Oct 16, 2007 | 41.53 | 41.79 | 40.53 | 40.85 | 24,082,512 | -1.09(-2.60%) |
Oct 15, 2007 | 43.56 | 43.69 | 41.55 | 41.94 | 28,356,456 | -0.93(-2.16%) |
Oct 12, 2007 | 42.15 | 42.90 | 41.61 | 42.87 | 21,754,242 | +1.09(+2.61%) |
Oct 11, 2007 | 43.83 | 44.26 | 41.13 | 41.78 | 43,839,240 | -1.45(-3.36%) |
Oct 10, 2007 | 42.21 | 43.60 | 41.87 | 43.23 | 37,851,428 | +1.60(+3.84%) |
Oct 09, 2007 | 40.09 | 41.96 | 39.83 | 41.63 | 24,200,776 | +1.82(+4.56%) |
Oct 08, 2007 | 40.02 | 40.31 | 39.39 | 39.81 | 16,676,769 | -0.93(-2.29%) |
Oct 05, 2007 | 40.15 | 41.30 | 39.95 | 40.74 | 24,553,306 | +0.88(+2.22%) |
Oct 04, 2007 | 39.36 | 40.15 | 38.62 | 39.86 | 25,428,386 | +0.28(+0.71%) |
Oct 03, 2007 | 40.06 | 40.30 | 39.11 | 39.58 | 21,833,740 | -0.61(-1.51%) |
Oct 02, 2007 | 40.37 | 40.69 | 39.25 | 40.19 | 25,583,196 | -0.75(-1.83%) |
Oct 01, 2007 | 38.93 | 41.04 | 38.76 | 40.94 | 36,714,940 | +2.32(+6.00%) |
Sep 28, 2007 | 39.61 | 39.72 | 38.35 | 38.62 | 20,777,014 | -0.70(-1.79%) |
Sep 27, 2007 | 38.81 | 39.63 | 38.57 | 39.32 | 30,142,592 | +1.06(+2.78%) |
Sep 26, 2007 | 39.12 | 39.67 | 37.64 | 38.26 | 28,250,116 | -0.48(-1.24%) |
Sep 25, 2007 | 39.03 | 39.21 | 38.40 | 38.74 | 28,077,862 | -0.92(-2.32%) |
Sep 24, 2007 | 40.59 | 40.72 | 39.51 | 39.66 | 23,334,794 | -0.35(-0.88%) |
Sep 21, 2007 | 40.24 | 40.24 | 39.61 | 40.01 | 28,115,352 | +0.41(+1.02%) |
Sep 20, 2007 | 39.23 | 39.84 | 38.65 | 39.61 | 27,192,786 | +0.76(+1.96%) |
Sep 19, 2007 | 38.79 | 40.54 | 38.44 | 38.84 | 55,394,544 | +0.81(+2.13%) |
Sep 18, 2007 | 36.15 | 38.19 | 35.55 | 38.03 | 36,618,360 | +2.29(+6.42%) |
Sep 17, 2007 | 35.91 | 36.67 | 35.56 | 35.74 | 22,258,570 | -0.23(-0.64%) |
Sep 14, 2007 | 35.00 | 36.22 | 34.92 | 35.97 | 27,750,982 | +0.59(+1.66%) |
Sep 13, 2007 | 34.05 | 35.52 | 33.87 | 35.38 | 32,834,628 | +1.69(+5.03%) |
Sep 12, 2007 | 33.60 | 34.26 | 33.18 | 33.69 | 22,859,134 | -0.17(-0.51%) |
Sep 11, 2007 | 33.23 | 33.89 | 33.05 | 33.86 | 28,827,402 | +1.07(+3.26%) |
Sep 10, 2007 | 33.35 | 33.69 | 31.98 | 32.80 | 23,884,910 | -0.41(-1.23%) |
Sep 07, 2007 | 33.02 | 33.58 | 32.70 | 33.20 | 32,801,520 | -0.56(-1.66%) |
Sep 06, 2007 | 33.33 | 33.91 | 32.70 | 33.76 | 26,732,520 | +0.83(+2.52%) |
Sep 05, 2007 | 33.14 | 33.66 | 32.64 | 32.94 | 21,619,262 | -0.59(-1.76%) |
Sep 04, 2007 | 32.07 | 33.69 | 31.86 | 33.52 | 25,307,254 | +1.34(+4.15%) |
Aug 31, 2007 | 32.12 | 32.59 | 32.01 | 32.19 | 22,573,376 | +0.89(+2.86%) |
Aug 30, 2007 | 30.73 | 31.85 | 30.51 | 31.29 | 16,768,840 | -0.04(-0.13%) |
Aug 29, 2007 | 30.56 | 31.43 | 30.50 | 31.33 | 18,988,046 | +1.13(+3.73%) |
Aug 28, 2007 | 31.20 | 31.20 | 29.86 | 30.21 | 22,031,814 | -1.35(-4.29%) |
Aug 27, 2007 | 32.09 | 32.36 | 31.35 | 31.56 | 17,145,264 | -0.52(-1.62%) |
Aug 24, 2007 | 31.04 | 32.08 | 30.87 | 32.08 | 20,842,770 | +1.07(+3.44%) |
Aug 23, 2007 | 31.51 | 32.11 | 30.50 | 31.01 | 30,187,552 | -0.50(-1.59%) |
Aug 22, 2007 | 30.63 | 31.52 | 30.63 | 31.51 | 33,038,760 | +1.58(+5.29%) |
Aug 21, 2007 | 29.46 | 30.61 | 29.13 | 29.93 | 31,511,430 | +0.49(+1.66%) |
Aug 20, 2007 | 29.09 | 29.72 | 28.41 | 29.44 | 36,946,764 | +1.13(+3.98%) |
Aug 17, 2007 | 27.96 | 29.00 | 26.35 | 28.31 | 60,083,020 | +1.41(+5.24%) |
Aug 16, 2007 | 27.80 | 27.80 | 24.69 | 26.90 | 87,163,696 | -1.77(-6.16%) |
Aug 15, 2007 | 30.27 | 30.32 | 28.35 | 28.67 | 40,442,848 | -2.02(-6.57%) |
Aug 14, 2007 | 32.40 | 32.52 | 30.39 | 30.69 | 26,552,992 | -1.64(-5.07%) |
Aug 13, 2007 | 32.35 | 32.77 | 32.01 | 32.33 | 20,071,440 | +0.49(+1.55%) |
Aug 10, 2007 | 30.96 | 32.31 | 30.57 | 31.83 | 29,878,226 | +0.22(+0.70%) |
Aug 09, 2007 | 32.21 | 32.72 | 31.30 | 31.61 | 39,820,904 | -1.79(-5.35%) |
Aug 08, 2007 | 32.10 | 33.64 | 31.97 | 33.40 | 27,234,944 | +1.08(+3.34%) |
Aug 07, 2007 | 31.47 | 32.45 | 30.86 | 32.32 | 25,954,458 | +0.85(+2.70%) |
Aug 06, 2007 | 32.12 | 32.25 | 29.97 | 31.47 | 42,981,864 | -0.54(-1.68%) |
Aug 03, 2007 | 32.26 | 33.34 | 31.93 | 32.01 | 25,642,346 | -1.34(-4.01%) |
Aug 02, 2007 | 33.61 | 33.69 | 32.64 | 33.34 | 25,679,362 | +0.29(+0.89%) |