Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 43.35 | 43.68 | 43.15 | 43.45 | 22,629,720 | +0.36(+0.83%) |
Oct 30, 2007 | 43.46 | 43.69 | 42.44 | 43.10 | 41,276,856 | -1.80(-4.01%) |
Oct 29, 2007 | 44.97 | 45.12 | 44.75 | 44.90 | 18,370,318 | +0.05(+0.11%) |
Oct 26, 2007 | 44.75 | 44.85 | 44.45 | 44.85 | 14,911,824 | +0.25(+0.56%) |
Oct 25, 2007 | 44.51 | 44.80 | 44.47 | 44.60 | 16,648,671 | -0.02(-0.04%) |
Oct 24, 2007 | 44.48 | 44.68 | 44.15 | 44.62 | 16,153,023 | +0.08(+0.17%) |
Oct 23, 2007 | 44.48 | 45.66 | 44.15 | 44.54 | 12,327,993 | +0.12(+0.28%) |
Oct 22, 2007 | 44.13 | 44.45 | 44.07 | 44.42 | 14,464,174 | +0.16(+0.37%) |
Oct 19, 2007 | 44.38 | 44.71 | 44.13 | 44.25 | 25,565,848 | -0.06(-0.14%) |
Oct 18, 2007 | 44.10 | 44.38 | 44.07 | 44.32 | 12,926,994 | +0.19(+0.44%) |
Oct 17, 2007 | 44.15 | 44.28 | 43.94 | 44.12 | 18,966,120 | -0.14(-0.32%) |
Oct 16, 2007 | 44.37 | 44.72 | 44.09 | 44.27 | 15,419,212 | -0.11(-0.25%) |
Oct 15, 2007 | 44.78 | 44.94 | 44.17 | 44.38 | 13,172,738 | -0.44(-0.98%) |
Oct 12, 2007 | 44.96 | 45.00 | 44.75 | 44.82 | 13,140,416 | -0.04(-0.10%) |
Oct 11, 2007 | 44.78 | 44.99 | 44.63 | 44.86 | 14,725,757 | +0.23(+0.52%) |
Oct 10, 2007 | 44.47 | 44.85 | 44.46 | 44.63 | 12,350,872 | +0.20(+0.45%) |
Oct 09, 2007 | 44.49 | 44.60 | 44.07 | 44.43 | 13,210,016 | +0.23(+0.52%) |
Oct 08, 2007 | 43.78 | 44.33 | 43.78 | 44.20 | 9,674,167 | -0.08(-0.17%) |
Oct 05, 2007 | 44.32 | 44.58 | 44.12 | 44.27 | 16,456,843 | +0.00(+0.00%) |
Oct 04, 2007 | 43.88 | 44.42 | 43.88 | 44.27 | 18,689,978 | +0.26(+0.60%) |
Oct 03, 2007 | 44.20 | 44.30 | 43.90 | 44.01 | 13,915,294 | -0.20(-0.45%) |
Oct 02, 2007 | 44.28 | 44.38 | 43.97 | 44.21 | 14,985,420 | -0.11(-0.25%) |
Oct 01, 2007 | 44.03 | 44.38 | 44.00 | 44.32 | 18,399,116 | +0.36(+0.81%) |
Sep 28, 2007 | 43.72 | 44.06 | 43.70 | 43.97 | 15,514,927 | +0.15(+0.34%) |
Sep 27, 2007 | 44.07 | 44.16 | 43.65 | 43.82 | 13,789,027 | -0.26(-0.58%) |
Sep 26, 2007 | 43.70 | 44.21 | 43.54 | 44.07 | 16,785,050 | +0.41(+0.94%) |
Sep 25, 2007 | 43.38 | 43.97 | 43.38 | 43.66 | 15,751,155 | +0.03(+0.07%) |
Sep 24, 2007 | 43.33 | 43.75 | 43.19 | 43.63 | 18,586,936 | +0.26(+0.59%) |
Sep 21, 2007 | 43.55 | 43.71 | 43.12 | 43.37 | 25,734,476 | +0.26(+0.59%) |
Sep 20, 2007 | 42.81 | 43.33 | 42.78 | 43.12 | 14,471,373 | +0.12(+0.28%) |
Sep 19, 2007 | 43.10 | 43.13 | 42.57 | 43.00 | 24,053,786 | +0.07(+0.16%) |
Sep 18, 2007 | 42.68 | 43.17 | 42.43 | 42.93 | 24,750,060 | +0.46(+1.07%) |
Sep 17, 2007 | 42.18 | 42.68 | 42.04 | 42.47 | 16,449,964 | +0.09(+0.21%) |
Sep 14, 2007 | 41.88 | 42.41 | 41.84 | 42.38 | 13,310,809 | +0.22(+0.52%) |
Sep 13, 2007 | 42.08 | 42.33 | 41.98 | 42.17 | 13,674,465 | +0.09(+0.22%) |
Sep 12, 2007 | 41.82 | 42.13 | 41.59 | 42.07 | 15,345,396 | +0.20(+0.48%) |
Sep 11, 2007 | 41.43 | 41.88 | 41.16 | 41.87 | 19,922,276 | +0.68(+1.65%) |
Sep 10, 2007 | 40.97 | 41.32 | 40.90 | 41.19 | 14,117,796 | +0.27(+0.66%) |
Sep 07, 2007 | 41.06 | 41.46 | 40.88 | 40.92 | 18,384,718 | -0.40(-0.97%) |
Sep 06, 2007 | 40.72 | 41.43 | 40.68 | 41.32 | 17,782,196 | +0.41(+0.99%) |
Sep 05, 2007 | 40.87 | 41.03 | 40.58 | 40.92 | 14,364,180 | +0.01(+0.02%) |
Sep 04, 2007 | 40.65 | 40.97 | 40.56 | 40.91 | 14,092,758 | +0.09(+0.21%) |
Aug 31, 2007 | 40.71 | 41.01 | 40.55 | 40.82 | 13,427,762 | +0.19(+0.46%) |
Aug 30, 2007 | 40.51 | 40.82 | 40.32 | 40.63 | 13,274,652 | -0.07(-0.17%) |
Aug 29, 2007 | 40.56 | 40.79 | 40.32 | 40.70 | 14,199,871 | +0.26(+0.65%) |
Aug 28, 2007 | 40.72 | 40.87 | 40.13 | 40.44 | 17,323,986 | -0.33(-0.81%) |
Aug 27, 2007 | 41.05 | 41.09 | 40.57 | 40.77 | 12,469,933 | -0.44(-1.06%) |
Aug 24, 2007 | 40.82 | 41.22 | 40.69 | 41.21 | 13,593,991 | +0.56(+1.37%) |
Aug 23, 2007 | 40.62 | 40.74 | 40.34 | 40.65 | 17,137,438 | +0.19(+0.46%) |
Aug 22, 2007 | 40.55 | 40.70 | 40.25 | 40.47 | 15,359,635 | +0.17(+0.43%) |
Aug 21, 2007 | 40.41 | 40.62 | 40.13 | 40.29 | 15,591,460 | -0.34(-0.85%) |
Aug 20, 2007 | 40.72 | 41.13 | 40.45 | 40.63 | 15,229,404 | -0.21(-0.52%) |
Aug 17, 2007 | 40.57 | 40.91 | 40.11 | 40.85 | 31,929,592 | +0.83(+2.06%) |
Aug 16, 2007 | 39.08 | 40.50 | 39.08 | 40.02 | 36,175,996 | +0.34(+0.87%) |
Aug 15, 2007 | 39.97 | 40.50 | 39.59 | 39.68 | 19,458,430 | -0.15(-0.38%) |
Aug 14, 2007 | 40.15 | 40.28 | 39.70 | 39.83 | 17,483,332 | -0.35(-0.87%) |
Aug 13, 2007 | 40.75 | 40.88 | 40.01 | 40.18 | 24,544,474 | -0.69(-1.70%) |
Aug 10, 2007 | 40.20 | 41.18 | 40.18 | 40.87 | 27,418,194 | +0.26(+0.65%) |
Aug 09, 2007 | 40.73 | 41.72 | 40.00 | 40.61 | 31,257,494 | -0.12(-0.29%) |
Aug 08, 2007 | 40.85 | 41.10 | 40.38 | 40.73 | 21,931,830 | -0.04(-0.11%) |
Aug 07, 2007 | 40.63 | 41.12 | 40.15 | 40.77 | 30,762,154 | +0.14(+0.35%) |
Aug 06, 2007 | 39.38 | 40.63 | 39.35 | 40.63 | 29,731,824 | +1.12(+2.83%) |
Aug 03, 2007 | 39.69 | 39.80 | 39.40 | 39.51 | 32,536,354 | -0.06(-0.14%) |
Aug 02, 2007 | 39.41 | 39.75 | 39.15 | 39.57 | 19,003,472 | +0.09(+0.22%) |