Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 41.30 | 41.71 | 40.66 | 41.49 | 6,164,699 | +0.60(+1.47%) |
Oct 30, 2007 | 41.47 | 41.85 | 40.81 | 40.89 | 5,244,241 | -1.63(-3.82%) |
Oct 29, 2007 | 42.13 | 43.46 | 41.95 | 42.51 | 4,671,246 | +0.09(+0.21%) |
Oct 26, 2007 | 42.01 | 42.71 | 41.75 | 42.43 | 4,725,208 | +0.77(+1.85%) |
Oct 25, 2007 | 41.39 | 42.29 | 41.27 | 41.66 | 6,608,953 | +0.32(+0.78%) |
Oct 24, 2007 | 40.92 | 41.38 | 39.88 | 41.34 | 8,088,356 | -0.10(-0.24%) |
Oct 23, 2007 | 40.06 | 41.64 | 39.60 | 41.44 | 7,400,748 | +1.75(+4.42%) |
Oct 22, 2007 | 39.03 | 39.78 | 38.23 | 39.68 | 8,022,435 | +0.13(+0.32%) |
Oct 19, 2007 | 40.15 | 40.80 | 39.38 | 39.56 | 9,207,063 | -0.74(-1.83%) |
Oct 18, 2007 | 38.21 | 41.28 | 38.03 | 40.29 | 12,303,277 | +2.06(+5.39%) |
Oct 17, 2007 | 38.13 | 38.63 | 37.56 | 38.23 | 8,659,519 | +0.97(+2.60%) |
Oct 16, 2007 | 37.02 | 37.56 | 36.21 | 37.26 | 8,766,999 | -0.01(-0.04%) |
Oct 15, 2007 | 37.58 | 38.20 | 36.87 | 37.28 | 4,867,262 | -0.33(-0.87%) |
Oct 12, 2007 | 37.66 | 37.85 | 37.06 | 37.60 | 6,408,661 | -0.26(-0.69%) |
Oct 11, 2007 | 39.48 | 39.80 | 37.13 | 37.86 | 9,173,729 | -1.14(-2.92%) |
Oct 10, 2007 | 39.06 | 39.69 | 38.43 | 39.00 | 6,295,481 | -0.31(-0.80%) |
Oct 09, 2007 | 38.35 | 39.47 | 37.96 | 39.32 | 4,889,935 | +1.00(+2.62%) |
Oct 08, 2007 | 38.83 | 38.96 | 38.21 | 38.31 | 4,121,459 | -0.52(-1.33%) |
Oct 05, 2007 | 38.35 | 39.44 | 38.08 | 38.83 | 5,214,157 | +0.70(+1.84%) |
Oct 04, 2007 | 38.10 | 38.60 | 37.28 | 38.13 | 4,608,913 | -0.12(-0.31%) |
Oct 03, 2007 | 39.17 | 39.26 | 38.05 | 38.25 | 4,965,572 | -1.12(-2.84%) |
Oct 02, 2007 | 39.46 | 39.47 | 38.46 | 39.36 | 5,118,041 | +0.18(+0.46%) |
Oct 01, 2007 | 39.78 | 39.78 | 38.89 | 39.18 | 7,310,056 | -0.60(-1.51%) |
Sep 28, 2007 | 40.47 | 40.67 | 39.36 | 39.78 | 5,476,195 | -0.72(-1.77%) |
Sep 27, 2007 | 40.47 | 40.77 | 40.19 | 40.50 | 4,214,435 | +0.29(+0.73%) |
Sep 26, 2007 | 40.24 | 40.77 | 39.89 | 40.21 | 6,596,307 | +0.31(+0.79%) |
Sep 25, 2007 | 39.14 | 40.12 | 38.71 | 39.89 | 8,832,419 | +0.25(+0.64%) |
Sep 24, 2007 | 39.76 | 39.99 | 39.13 | 39.64 | 7,689,095 | -0.17(-0.42%) |
Sep 21, 2007 | 39.14 | 39.82 | 38.77 | 39.80 | 6,725,398 | +0.90(+2.30%) |
Sep 20, 2007 | 39.22 | 40.02 | 38.61 | 38.91 | 7,804,299 | -0.41(-1.04%) |
Sep 19, 2007 | 40.29 | 40.90 | 38.95 | 39.32 | 9,566,861 | -0.09(-0.22%) |
Sep 18, 2007 | 37.45 | 39.56 | 36.78 | 39.40 | 9,839,961 | +2.04(+5.46%) |
Sep 17, 2007 | 38.05 | 38.26 | 37.18 | 37.36 | 7,104,968 | -0.82(-2.14%) |
Sep 14, 2007 | 37.33 | 38.87 | 37.08 | 38.18 | 7,928,113 | +0.52(+1.37%) |
Sep 13, 2007 | 36.59 | 37.96 | 36.46 | 37.66 | 10,400,869 | +1.90(+5.31%) |
Sep 12, 2007 | 34.59 | 36.14 | 34.43 | 35.76 | 17,961,426 | -0.05(-0.15%) |
Sep 11, 2007 | 35.89 | 36.63 | 35.51 | 35.82 | 6,964,716 | +0.17(+0.47%) |
Sep 10, 2007 | 36.53 | 36.93 | 35.02 | 35.65 | 8,838,446 | -0.39(-1.08%) |
Sep 07, 2007 | 36.26 | 37.00 | 35.70 | 36.04 | 7,562,793 | -1.04(-2.81%) |
Sep 06, 2007 | 35.88 | 37.32 | 35.52 | 37.08 | 10,599,319 | +1.66(+4.68%) |
Sep 05, 2007 | 34.79 | 35.64 | 34.75 | 35.42 | 6,624,827 | +0.43(+1.24%) |
Sep 04, 2007 | 35.46 | 35.46 | 34.65 | 34.99 | 7,939,025 | -0.40(-1.13%) |
Aug 31, 2007 | 35.66 | 35.96 | 35.33 | 35.39 | 4,611,304 | +0.68(+1.97%) |
Aug 30, 2007 | 34.71 | 35.50 | 34.23 | 34.71 | 5,628,963 | -0.60(-1.71%) |
Aug 29, 2007 | 34.93 | 35.34 | 34.58 | 35.31 | 4,542,843 | +1.04(+3.05%) |
Aug 28, 2007 | 35.29 | 35.44 | 34.15 | 34.27 | 5,825,529 | -1.51(-4.21%) |
Aug 27, 2007 | 36.51 | 37.13 | 35.62 | 35.77 | 6,870,941 | -1.10(-2.98%) |
Aug 24, 2007 | 35.30 | 37.09 | 35.15 | 36.87 | 10,285,561 | +2.39(+6.95%) |
Aug 23, 2007 | 36.39 | 36.75 | 33.82 | 34.47 | 9,656,250 | -1.36(-3.79%) |
Aug 22, 2007 | 33.66 | 36.06 | 33.66 | 35.83 | 11,056,129 | +2.38(+7.12%) |
Aug 21, 2007 | 32.61 | 34.29 | 32.61 | 33.45 | 10,143,854 | +0.26(+0.79%) |
Aug 20, 2007 | 33.45 | 33.86 | 32.35 | 33.19 | 8,807,653 | +0.00(+0.00%) |
Aug 17, 2007 | 31.78 | 33.39 | 31.44 | 33.19 | 15,706,598 | +2.51(+8.18%) |
Aug 16, 2007 | 30.45 | 31.14 | 27.84 | 30.68 | 22,160,434 | -0.43(-1.40%) |
Aug 15, 2007 | 33.09 | 33.45 | 30.85 | 31.11 | 9,900,237 | -1.90(-5.75%) |
Aug 14, 2007 | 33.92 | 34.61 | 32.99 | 33.01 | 7,008,214 | -0.92(-2.70%) |
Aug 13, 2007 | 35.59 | 35.80 | 33.73 | 33.93 | 9,749,974 | -1.08(-3.09%) |
Aug 10, 2007 | 34.89 | 36.83 | 34.35 | 35.01 | 13,282,554 | -0.17(-0.49%) |
Aug 09, 2007 | 35.82 | 36.24 | 34.88 | 35.19 | 11,253,292 | -1.53(-4.17%) |
Aug 08, 2007 | 36.11 | 37.13 | 36.11 | 36.72 | 9,856,773 | +0.86(+2.41%) |
Aug 07, 2007 | 35.16 | 36.09 | 34.75 | 35.86 | 10,209,365 | +0.10(+0.28%) |
Aug 06, 2007 | 34.79 | 35.76 | 33.98 | 35.76 | 11,044,540 | +1.26(+3.65%) |
Aug 03, 2007 | 34.25 | 34.83 | 33.96 | 34.50 | 13,063,676 | +0.54(+1.58%) |
Aug 02, 2007 | 34.19 | 34.51 | 33.67 | 33.96 | 9,243,740 | +0.12(+0.36%) |