Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 40.16 | 41.10 | 40.03 | 40.90 | 3,318,797 | +1.40(+3.54%) |
Oct 30, 2007 | 39.77 | 39.95 | 38.99 | 39.50 | 1,409,443 | -0.73(-1.82%) |
Oct 29, 2007 | 40.58 | 40.87 | 39.81 | 40.23 | 1,455,551 | -0.04(-0.11%) |
Oct 26, 2007 | 40.26 | 40.48 | 39.88 | 40.28 | 1,086,013 | +0.32(+0.79%) |
Oct 25, 2007 | 39.91 | 40.51 | 39.10 | 39.96 | 2,189,970 | +0.66(+1.68%) |
Oct 24, 2007 | 39.10 | 39.37 | 38.45 | 39.30 | 1,676,206 | +0.17(+0.43%) |
Oct 23, 2007 | 38.68 | 39.24 | 38.13 | 39.13 | 2,101,730 | +1.30(+3.44%) |
Oct 22, 2007 | 37.69 | 37.89 | 36.97 | 37.83 | 1,791,246 | -0.42(-1.10%) |
Oct 19, 2007 | 39.07 | 39.09 | 38.11 | 38.25 | 2,217,225 | -0.49(-1.27%) |
Oct 18, 2007 | 38.53 | 38.82 | 38.32 | 38.74 | 1,871,195 | +0.60(+1.57%) |
Oct 17, 2007 | 39.02 | 39.36 | 37.91 | 38.15 | 1,745,934 | -0.15(-0.39%) |
Oct 16, 2007 | 38.78 | 38.78 | 37.92 | 38.30 | 2,184,746 | -0.80(-2.05%) |
Oct 15, 2007 | 40.18 | 40.21 | 38.81 | 39.10 | 2,148,064 | -0.46(-1.16%) |
Oct 12, 2007 | 39.72 | 39.76 | 39.06 | 39.55 | 1,343,122 | +0.40(+1.01%) |
Oct 11, 2007 | 39.04 | 40.14 | 38.55 | 39.16 | 4,368,583 | +0.58(+1.51%) |
Oct 10, 2007 | 39.13 | 39.18 | 38.37 | 38.58 | 1,612,383 | -0.35(-0.90%) |
Oct 09, 2007 | 38.89 | 39.58 | 38.44 | 38.93 | 1,903,561 | +0.09(+0.23%) |
Oct 08, 2007 | 38.80 | 38.94 | 38.52 | 38.84 | 1,359,021 | -0.34(-0.88%) |
Oct 05, 2007 | 39.12 | 39.38 | 38.82 | 39.18 | 3,028,981 | +0.08(+0.20%) |
Oct 04, 2007 | 38.43 | 39.40 | 38.08 | 39.11 | 4,270,237 | +1.36(+3.59%) |
Oct 03, 2007 | 38.32 | 38.54 | 37.66 | 37.75 | 4,477,150 | -0.40(-1.04%) |
Oct 02, 2007 | 38.45 | 38.86 | 38.10 | 38.15 | 11,002,884 | -1.36(-3.43%) |
Oct 01, 2007 | 38.74 | 39.76 | 37.93 | 39.50 | 5,225,651 | -1.79(-4.33%) |
Sep 28, 2007 | 42.13 | 42.20 | 41.01 | 41.29 | 1,497,456 | +0.35(+0.86%) |
Sep 27, 2007 | 41.04 | 41.38 | 40.56 | 40.94 | 1,463,046 | +0.66(+1.64%) |
Sep 26, 2007 | 41.18 | 41.28 | 40.13 | 40.28 | 1,768,874 | -0.70(-1.70%) |
Sep 25, 2007 | 41.19 | 41.28 | 40.54 | 40.97 | 1,558,780 | -0.33(-0.79%) |
Sep 24, 2007 | 41.04 | 41.77 | 40.73 | 41.30 | 1,117,357 | +0.05(+0.13%) |
Sep 21, 2007 | 42.05 | 42.11 | 41.05 | 41.25 | 1,795,561 | -0.49(-1.18%) |
Sep 20, 2007 | 41.36 | 41.76 | 41.12 | 41.74 | 1,887,094 | +1.23(+3.04%) |
Sep 19, 2007 | 41.14 | 41.39 | 40.18 | 40.51 | 2,001,112 | -0.44(-1.08%) |
Sep 18, 2007 | 39.93 | 40.95 | 39.28 | 40.95 | 2,159,852 | +1.65(+4.19%) |
Sep 17, 2007 | 39.24 | 39.77 | 39.00 | 39.30 | 1,427,954 | +0.41(+1.06%) |
Sep 14, 2007 | 39.18 | 39.83 | 38.30 | 38.89 | 1,572,635 | -0.28(-0.72%) |
Sep 13, 2007 | 39.24 | 39.36 | 38.59 | 39.17 | 1,941,378 | +0.91(+2.37%) |
Sep 12, 2007 | 37.78 | 38.58 | 37.80 | 38.26 | 3,401,926 | +1.54(+4.20%) |
Sep 11, 2007 | 36.75 | 36.97 | 36.34 | 36.72 | 1,865,063 | +0.22(+0.60%) |
Sep 10, 2007 | 37.13 | 37.24 | 36.15 | 36.50 | 1,876,533 | -0.18(-0.50%) |
Sep 07, 2007 | 37.39 | 37.81 | 36.38 | 36.68 | 2,846,484 | +0.48(+1.34%) |
Sep 06, 2007 | 35.57 | 36.20 | 35.38 | 36.20 | 2,403,811 | +1.13(+3.21%) |
Sep 05, 2007 | 35.66 | 35.67 | 34.62 | 35.07 | 1,177,546 | -0.38(-1.07%) |
Sep 04, 2007 | 35.21 | 35.76 | 35.08 | 35.45 | 1,673,934 | +1.08(+3.15%) |
Aug 31, 2007 | 34.53 | 34.65 | 34.03 | 34.37 | 1,122,013 | +1.08(+3.25%) |
Aug 30, 2007 | 33.29 | 34.04 | 33.06 | 33.29 | 937,358 | +0.00(+0.00%) |
Aug 29, 2007 | 32.82 | 33.29 | 32.69 | 33.29 | 646,293 | +1.07(+3.31%) |
Aug 28, 2007 | 32.67 | 33.06 | 32.15 | 32.22 | 785,749 | -0.66(-2.01%) |
Aug 27, 2007 | 33.68 | 33.68 | 32.88 | 32.88 | 990,701 | -0.61(-1.81%) |
Aug 24, 2007 | 33.03 | 33.54 | 32.71 | 33.49 | 1,218,088 | +0.45(+1.36%) |
Aug 23, 2007 | 33.28 | 34.11 | 32.87 | 33.04 | 1,950,122 | -0.24(-0.71%) |
Aug 22, 2007 | 32.58 | 33.32 | 32.36 | 33.28 | 2,017,920 | +1.44(+4.54%) |
Aug 21, 2007 | 31.96 | 32.05 | 31.49 | 31.83 | 1,644,862 | +0.14(+0.44%) |
Aug 20, 2007 | 32.14 | 32.26 | 31.34 | 31.69 | 1,720,836 | -0.11(-0.33%) |
Aug 17, 2007 | 32.49 | 32.67 | 30.89 | 31.80 | 2,814,004 | +2.03(+6.83%) |
Aug 16, 2007 | 31.74 | 31.99 | 29.76 | 29.76 | 3,320,954 | -1.81(-5.74%) |
Aug 15, 2007 | 32.30 | 32.59 | 31.54 | 31.58 | 1,480,535 | -0.85(-2.61%) |
Aug 14, 2007 | 32.84 | 33.20 | 32.40 | 32.42 | 1,096,120 | -0.73(-2.20%) |
Aug 13, 2007 | 33.35 | 33.47 | 32.80 | 33.15 | 1,585,241 | -0.26(-0.79%) |
Aug 10, 2007 | 32.48 | 33.53 | 31.93 | 33.42 | 2,958,344 | +0.44(+1.34%) |
Aug 09, 2007 | 33.02 | 33.66 | 32.59 | 32.98 | 1,857,340 | -0.90(-2.65%) |
Aug 08, 2007 | 34.30 | 34.43 | 33.19 | 33.88 | 2,147,837 | -0.19(-0.57%) |
Aug 07, 2007 | 33.06 | 34.21 | 32.84 | 34.07 | 2,220,064 | -0.38(-1.10%) |
Aug 06, 2007 | 34.39 | 34.56 | 33.84 | 34.45 | 2,638,093 | -0.85(-2.42%) |
Aug 03, 2007 | 35.83 | 36.55 | 35.26 | 35.30 | 1,349,027 | -1.25(-3.42%) |
Aug 02, 2007 | 36.37 | 36.85 | 36.16 | 36.55 | 1,079,540 | +0.25(+0.68%) |