Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 37.61 | 38.31 | 37.57 | 38.13 | 3,207,631 | +0.54(+1.44%) |
Oct 30, 2007 | 37.94 | 37.94 | 37.24 | 37.58 | 1,809,940 | -0.36(-0.94%) |
Oct 29, 2007 | 37.08 | 38.13 | 36.76 | 37.94 | 3,321,774 | +1.10(+2.99%) |
Oct 26, 2007 | 37.15 | 37.24 | 36.39 | 36.84 | 2,420,606 | -0.10(-0.26%) |
Oct 25, 2007 | 36.73 | 37.10 | 36.16 | 36.93 | 3,044,858 | +0.50(+1.36%) |
Oct 24, 2007 | 35.90 | 36.50 | 35.66 | 36.44 | 2,525,322 | +0.33(+0.92%) |
Oct 23, 2007 | 36.08 | 36.49 | 35.67 | 36.10 | 1,826,834 | +0.12(+0.33%) |
Oct 22, 2007 | 35.61 | 36.27 | 35.36 | 35.99 | 2,888,975 | +0.23(+0.64%) |
Oct 19, 2007 | 36.24 | 36.76 | 35.23 | 35.76 | 4,847,108 | -0.48(-1.33%) |
Oct 18, 2007 | 36.38 | 36.67 | 35.59 | 36.24 | 2,874,656 | -0.28(-0.77%) |
Oct 17, 2007 | 36.09 | 36.57 | 35.89 | 36.52 | 3,855,479 | +0.82(+2.30%) |
Oct 16, 2007 | 36.27 | 36.27 | 35.25 | 35.70 | 3,537,228 | -0.71(-1.95%) |
Oct 15, 2007 | 37.16 | 37.31 | 36.20 | 36.41 | 2,316,097 | -0.67(-1.82%) |
Oct 12, 2007 | 37.44 | 37.56 | 36.91 | 37.08 | 1,904,878 | -0.28(-0.75%) |
Oct 11, 2007 | 37.59 | 37.78 | 36.99 | 37.36 | 2,890,596 | +0.15(+0.40%) |
Oct 10, 2007 | 37.84 | 37.84 | 36.87 | 37.21 | 2,774,561 | -0.63(-1.66%) |
Oct 09, 2007 | 36.79 | 37.90 | 36.59 | 37.84 | 3,762,678 | +1.30(+3.57%) |
Oct 08, 2007 | 36.64 | 36.93 | 36.35 | 36.54 | 1,554,511 | -0.22(-0.60%) |
Oct 05, 2007 | 36.07 | 37.01 | 36.02 | 36.76 | 2,724,987 | +1.05(+2.94%) |
Oct 04, 2007 | 36.72 | 37.30 | 35.42 | 35.71 | 5,163,062 | -0.78(-2.13%) |
Oct 03, 2007 | 34.69 | 36.81 | 34.55 | 36.49 | 7,194,678 | +1.92(+5.55%) |
Oct 02, 2007 | 34.39 | 34.71 | 34.25 | 34.57 | 2,653,259 | +0.41(+1.19%) |
Oct 01, 2007 | 34.28 | 34.36 | 33.81 | 34.16 | 2,412,409 | -0.04(-0.13%) |
Sep 28, 2007 | 34.22 | 34.39 | 33.99 | 34.21 | 2,619,894 | -0.17(-0.50%) |
Sep 27, 2007 | 34.46 | 34.53 | 34.18 | 34.38 | 1,686,890 | +0.01(+0.02%) |
Sep 26, 2007 | 34.51 | 34.77 | 34.20 | 34.37 | 2,633,537 | -0.06(-0.17%) |
Sep 25, 2007 | 34.76 | 34.87 | 34.10 | 34.43 | 3,501,432 | -0.50(-1.42%) |
Sep 24, 2007 | 35.48 | 35.75 | 34.84 | 34.93 | 2,288,405 | -0.64(-1.81%) |
Sep 21, 2007 | 36.04 | 36.19 | 35.30 | 35.57 | 3,090,380 | -0.07(-0.21%) |
Sep 20, 2007 | 35.97 | 36.59 | 35.59 | 35.65 | 3,360,272 | -0.33(-0.91%) |
Sep 19, 2007 | 35.72 | 36.57 | 35.68 | 35.97 | 3,829,746 | +0.59(+1.67%) |
Sep 18, 2007 | 34.54 | 35.44 | 34.64 | 35.38 | 4,905,057 | +0.84(+2.42%) |
Sep 17, 2007 | 34.39 | 34.72 | 34.16 | 34.54 | 3,826,841 | +0.12(+0.34%) |
Sep 14, 2007 | 34.62 | 35.03 | 34.31 | 34.42 | 4,217,901 | -0.20(-0.58%) |
Sep 13, 2007 | 35.09 | 35.23 | 34.45 | 34.62 | 4,317,854 | -0.43(-1.22%) |
Sep 12, 2007 | 34.73 | 35.53 | 34.65 | 35.05 | 5,134,695 | +0.27(+0.77%) |
Sep 11, 2007 | 35.13 | 35.53 | 34.65 | 34.79 | 4,851,295 | -0.35(-0.99%) |
Sep 10, 2007 | 36.39 | 36.46 | 34.91 | 35.13 | 8,360,832 | -1.21(-3.32%) |
Sep 07, 2007 | 36.79 | 37.07 | 36.13 | 36.34 | 14,649,928 | -3.70(-9.24%) |
Sep 06, 2007 | 40.10 | 40.57 | 39.78 | 40.04 | 1,690,942 | -0.06(-0.15%) |
Sep 05, 2007 | 40.46 | 40.72 | 40.04 | 40.10 | 1,867,817 | -0.66(-1.62%) |
Sep 04, 2007 | 39.82 | 41.02 | 39.82 | 40.76 | 2,898,160 | +0.94(+2.36%) |
Aug 31, 2007 | 40.42 | 40.49 | 39.75 | 39.82 | 2,031,211 | -0.19(-0.46%) |
Aug 30, 2007 | 40.29 | 40.47 | 39.61 | 40.01 | 1,756,592 | -0.28(-0.70%) |
Aug 29, 2007 | 39.55 | 40.31 | 39.49 | 40.29 | 2,109,693 | +0.98(+2.51%) |
Aug 28, 2007 | 39.94 | 40.25 | 39.28 | 39.30 | 2,026,666 | -0.70(-1.76%) |
Aug 27, 2007 | 39.98 | 40.53 | 39.90 | 40.01 | 2,253,433 | -0.21(-0.52%) |
Aug 24, 2007 | 40.73 | 40.99 | 39.94 | 40.21 | 3,500,081 | -0.60(-1.47%) |
Aug 23, 2007 | 41.71 | 42.32 | 40.58 | 40.81 | 2,444,694 | -0.90(-2.15%) |
Aug 22, 2007 | 42.15 | 42.29 | 41.30 | 41.71 | 2,386,204 | -0.27(-0.65%) |
Aug 21, 2007 | 40.81 | 42.09 | 40.43 | 41.98 | 2,620,704 | +1.18(+2.88%) |
Aug 20, 2007 | 41.35 | 41.60 | 40.75 | 40.81 | 2,289,756 | -0.37(-0.90%) |
Aug 17, 2007 | 41.06 | 42.30 | 40.55 | 41.18 | 3,296,025 | +0.78(+1.92%) |
Aug 16, 2007 | 39.77 | 40.74 | 38.76 | 40.40 | 6,167,265 | +0.63(+1.58%) |
Aug 15, 2007 | 40.58 | 41.03 | 39.72 | 39.77 | 3,712,046 | -0.94(-2.31%) |
Aug 14, 2007 | 41.00 | 41.73 | 40.71 | 40.71 | 3,308,778 | -0.26(-0.63%) |
Aug 13, 2007 | 42.57 | 42.71 | 40.87 | 40.97 | 3,789,424 | -1.38(-3.25%) |
Aug 10, 2007 | 42.39 | 42.81 | 41.40 | 42.34 | 4,006,431 | -0.53(-1.24%) |
Aug 09, 2007 | 43.03 | 44.40 | 42.20 | 42.88 | 4,144,059 | -0.16(-0.36%) |
Aug 08, 2007 | 42.35 | 43.42 | 42.23 | 43.03 | 3,649,345 | +1.12(+2.67%) |
Aug 07, 2007 | 41.99 | 42.43 | 41.10 | 41.92 | 4,085,791 | -0.07(-0.18%) |
Aug 06, 2007 | 40.91 | 41.99 | 40.15 | 41.99 | 4,053,737 | +0.78(+1.90%) |
Aug 03, 2007 | 41.58 | 42.17 | 41.17 | 41.20 | 4,172,626 | -0.97(-2.30%) |
Aug 02, 2007 | 42.92 | 43.00 | 41.44 | 42.17 | 3,864,306 | -0.62(-1.45%) |