Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 37.67 | 38.61 | 37.29 | 38.35 | 29,709,788 | +1.01(+2.71%) |
Oct 30, 2007 | 37.83 | 37.84 | 37.22 | 37.34 | 27,617,778 | -0.86(-2.26%) |
Oct 29, 2007 | 38.38 | 38.43 | 38.14 | 38.20 | 14,880,282 | -0.08(-0.21%) |
Oct 26, 2007 | 38.43 | 38.52 | 37.83 | 38.29 | 20,326,322 | +0.51(+1.34%) |
Oct 25, 2007 | 37.08 | 38.15 | 36.69 | 37.78 | 29,096,664 | +0.92(+2.50%) |
Oct 24, 2007 | 37.57 | 37.57 | 36.34 | 36.86 | 32,252,072 | -0.71(-1.89%) |
Oct 23, 2007 | 37.64 | 37.89 | 36.94 | 37.57 | 22,965,718 | +0.05(+0.12%) |
Oct 22, 2007 | 37.91 | 38.07 | 36.84 | 37.52 | 29,322,394 | -0.88(-2.29%) |
Oct 19, 2007 | 39.58 | 39.58 | 38.08 | 38.40 | 25,225,348 | -1.33(-3.34%) |
Oct 18, 2007 | 39.28 | 39.82 | 39.19 | 39.73 | 18,305,008 | +0.25(+0.63%) |
Oct 17, 2007 | 39.71 | 40.10 | 39.00 | 39.48 | 27,556,422 | -0.15(-0.39%) |
Oct 16, 2007 | 38.91 | 39.79 | 38.84 | 39.63 | 27,825,792 | +0.65(+1.67%) |
Oct 15, 2007 | 39.09 | 39.21 | 38.59 | 38.98 | 20,582,696 | +0.29(+0.75%) |
Oct 12, 2007 | 38.94 | 39.22 | 38.59 | 38.70 | 14,655,278 | +0.00(+0.00%) |
Oct 11, 2007 | 39.31 | 39.62 | 38.37 | 38.70 | 25,602,460 | -0.46(-1.16%) |
Oct 10, 2007 | 38.08 | 39.68 | 38.08 | 39.15 | 21,457,042 | +0.38(+0.99%) |
Oct 09, 2007 | 38.27 | 38.97 | 38.12 | 38.77 | 23,211,904 | +0.70(+1.84%) |
Oct 08, 2007 | 37.72 | 38.21 | 37.69 | 38.07 | 16,891,256 | +0.06(+0.15%) |
Oct 05, 2007 | 38.04 | 38.17 | 37.67 | 38.01 | 14,964,682 | +0.12(+0.31%) |
Oct 04, 2007 | 37.64 | 38.14 | 37.20 | 37.89 | 31,675,620 | -0.05(-0.14%) |
Oct 03, 2007 | 38.10 | 38.26 | 37.69 | 37.95 | 26,467,308 | -0.64(-1.65%) |
Oct 02, 2007 | 39.17 | 39.17 | 38.15 | 38.58 | 28,033,258 | -0.87(-2.20%) |
Oct 01, 2007 | 39.17 | 39.64 | 39.10 | 39.45 | 21,855,958 | -0.17(-0.43%) |
Sep 28, 2007 | 39.80 | 40.13 | 39.33 | 39.62 | 15,772,636 | -0.09(-0.22%) |
Sep 27, 2007 | 39.80 | 39.95 | 39.52 | 39.71 | 23,403,526 | +0.30(+0.76%) |
Sep 26, 2007 | 39.70 | 39.87 | 38.92 | 39.41 | 22,424,968 | +0.00(+0.01%) |
Sep 25, 2007 | 39.76 | 39.76 | 39.31 | 39.40 | 22,518,132 | -0.85(-2.12%) |
Sep 24, 2007 | 40.15 | 40.51 | 39.92 | 40.26 | 27,275,588 | +0.11(+0.27%) |
Sep 21, 2007 | 40.26 | 40.47 | 39.91 | 40.15 | 21,443,198 | +0.24(+0.60%) |
Sep 20, 2007 | 39.97 | 40.17 | 37.69 | 39.91 | 16,041,499 | +0.05(+0.14%) |
Sep 19, 2007 | 39.94 | 40.40 | 39.68 | 39.86 | 23,671,660 | +0.23(+0.57%) |
Sep 18, 2007 | 38.21 | 39.83 | 38.03 | 39.63 | 24,402,616 | +1.38(+3.61%) |
Sep 17, 2007 | 38.24 | 38.67 | 38.11 | 38.25 | 15,993,429 | -0.24(-0.63%) |
Sep 14, 2007 | 38.19 | 38.78 | 38.04 | 38.49 | 15,973,933 | +0.07(+0.19%) |
Sep 13, 2007 | 38.62 | 38.87 | 38.31 | 38.42 | 17,404,532 | +0.12(+0.31%) |
Sep 12, 2007 | 37.50 | 38.51 | 37.50 | 38.30 | 22,083,948 | +0.60(+1.58%) |
Sep 11, 2007 | 37.31 | 37.86 | 36.58 | 37.71 | 25,897,888 | +0.60(+1.63%) |
Sep 10, 2007 | 37.43 | 37.51 | 36.53 | 37.10 | 21,242,166 | -0.28(-0.75%) |
Sep 07, 2007 | 37.36 | 37.68 | 37.09 | 37.38 | 19,303,802 | -0.37(-0.98%) |
Sep 06, 2007 | 37.36 | 37.87 | 37.28 | 37.75 | 21,625,176 | +0.68(+1.84%) |
Sep 05, 2007 | 37.55 | 37.55 | 36.76 | 37.07 | 22,103,442 | -0.61(-1.63%) |
Sep 04, 2007 | 36.89 | 37.99 | 36.83 | 37.68 | 20,120,926 | +0.72(+1.94%) |
Aug 31, 2007 | 37.22 | 37.38 | 36.83 | 36.97 | 19,695,280 | +0.27(+0.74%) |
Aug 30, 2007 | 36.67 | 37.12 | 36.48 | 36.70 | 20,806,654 | -0.22(-0.59%) |
Aug 29, 2007 | 35.90 | 37.06 | 35.73 | 36.91 | 20,509,150 | +1.34(+3.76%) |
Aug 28, 2007 | 36.20 | 36.41 | 35.50 | 35.58 | 20,542,822 | -0.98(-2.68%) |
Aug 27, 2007 | 36.13 | 36.80 | 36.12 | 36.56 | 24,129,038 | +0.11(+0.30%) |
Aug 24, 2007 | 36.02 | 36.57 | 35.92 | 36.45 | 20,231,804 | +0.60(+1.69%) |
Aug 23, 2007 | 36.00 | 36.05 | 35.31 | 35.84 | 20,177,532 | +0.23(+0.63%) |
Aug 22, 2007 | 35.52 | 35.71 | 35.26 | 35.62 | 26,810,558 | +0.30(+0.84%) |
Aug 21, 2007 | 35.69 | 35.97 | 35.12 | 35.32 | 25,829,634 | -0.73(-2.03%) |
Aug 20, 2007 | 35.62 | 36.29 | 35.32 | 36.05 | 26,126,248 | +0.33(+0.92%) |
Aug 17, 2007 | 35.62 | 36.11 | 35.24 | 35.72 | 33,043,662 | +0.84(+2.39%) |
Aug 16, 2007 | 34.31 | 35.15 | 33.29 | 34.89 | 49,219,004 | -0.05(-0.13%) |
Aug 15, 2007 | 35.64 | 36.16 | 34.79 | 34.93 | 31,738,812 | -0.67(-1.88%) |
Aug 14, 2007 | 36.06 | 36.29 | 35.46 | 35.60 | 25,410,452 | -0.15(-0.43%) |
Aug 13, 2007 | 35.67 | 36.28 | 35.45 | 35.75 | 24,126,380 | +0.45(+1.27%) |
Aug 10, 2007 | 34.99 | 35.57 | 34.31 | 35.31 | 37,335,880 | -0.01(-0.03%) |
Aug 09, 2007 | 35.53 | 36.29 | 35.31 | 35.31 | 28,089,662 | -1.10(-3.02%) |
Aug 08, 2007 | 36.17 | 36.98 | 35.89 | 36.42 | 26,834,820 | +0.31(+0.86%) |
Aug 07, 2007 | 35.16 | 36.54 | 34.85 | 36.10 | 35,166,144 | +0.46(+1.30%) |
Aug 06, 2007 | 35.18 | 35.73 | 33.97 | 35.64 | 37,594,592 | +0.36(+1.02%) |
Aug 03, 2007 | 35.47 | 36.23 | 35.05 | 35.28 | 32,350,922 | -0.95(-2.63%) |
Aug 02, 2007 | 36.61 | 36.79 | 35.60 | 36.23 | 30,604,402 | -0.22(-0.61%) |