Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 40.30 | 41.24 | 40.25 | 41.19 | 14,319,533 | +0.74(+1.84%) |
Oct 30, 2007 | 39.93 | 40.49 | 39.87 | 40.45 | 12,190,886 | +0.19(+0.48%) |
Oct 29, 2007 | 40.26 | 40.65 | 39.60 | 40.26 | 12,955,462 | -0.28(-0.68%) |
Oct 26, 2007 | 40.72 | 41.18 | 40.10 | 40.53 | 10,518,920 | -0.09(-0.23%) |
Oct 25, 2007 | 41.26 | 41.70 | 40.20 | 40.63 | 15,161,812 | -0.58(-1.41%) |
Oct 24, 2007 | 40.97 | 41.52 | 40.40 | 41.21 | 19,916,058 | +0.30(+0.75%) |
Oct 23, 2007 | 39.82 | 41.11 | 39.39 | 40.90 | 25,745,376 | +1.12(+2.82%) |
Oct 22, 2007 | 39.51 | 39.91 | 39.34 | 39.78 | 9,401,602 | +0.12(+0.30%) |
Oct 19, 2007 | 40.14 | 40.28 | 39.54 | 39.66 | 15,468,639 | -0.54(-1.34%) |
Oct 18, 2007 | 39.90 | 40.38 | 39.71 | 40.20 | 9,365,946 | +0.21(+0.53%) |
Oct 17, 2007 | 40.63 | 40.63 | 39.18 | 39.99 | 11,658,391 | -0.26(-0.65%) |
Oct 16, 2007 | 40.75 | 40.98 | 40.16 | 40.25 | 12,735,210 | -0.63(-1.54%) |
Oct 15, 2007 | 41.79 | 41.88 | 40.72 | 40.88 | 14,639,742 | -0.35(-0.86%) |
Oct 12, 2007 | 41.04 | 41.74 | 40.61 | 41.23 | 11,422,476 | +0.24(+0.59%) |
Oct 11, 2007 | 41.00 | 41.33 | 40.85 | 40.99 | 12,639,230 | +0.15(+0.36%) |
Oct 10, 2007 | 40.43 | 41.04 | 40.41 | 40.84 | 13,126,809 | +0.38(+0.95%) |
Oct 09, 2007 | 40.07 | 40.53 | 39.91 | 40.46 | 12,076,490 | +0.35(+0.88%) |
Oct 08, 2007 | 39.99 | 40.41 | 39.87 | 40.11 | 7,031,258 | -0.18(-0.46%) |
Oct 05, 2007 | 39.59 | 40.55 | 39.55 | 40.29 | 13,810,785 | +1.03(+2.62%) |
Oct 04, 2007 | 39.30 | 39.49 | 39.03 | 39.26 | 10,879,606 | -0.09(-0.23%) |
Oct 03, 2007 | 39.64 | 39.97 | 39.12 | 39.36 | 12,412,012 | -0.37(-0.93%) |
Oct 02, 2007 | 39.94 | 39.99 | 39.38 | 39.73 | 7,255,541 | -0.26(-0.65%) |
Oct 01, 2007 | 39.97 | 40.21 | 39.78 | 39.99 | 8,224,599 | -0.11(-0.28%) |
Sep 28, 2007 | 40.38 | 40.93 | 39.40 | 40.10 | 16,414,951 | +0.01(+0.02%) |
Sep 27, 2007 | 40.07 | 40.33 | 39.73 | 40.09 | 10,002,684 | +0.34(+0.86%) |
Sep 26, 2007 | 39.07 | 40.24 | 39.04 | 39.75 | 14,595,425 | +0.85(+2.19%) |
Sep 25, 2007 | 39.04 | 39.36 | 38.67 | 38.90 | 11,439,603 | -0.29(-0.74%) |
Sep 24, 2007 | 38.95 | 39.52 | 38.82 | 39.19 | 11,558,366 | -0.09(-0.23%) |
Sep 21, 2007 | 39.31 | 39.68 | 39.21 | 39.29 | 13,239,937 | +0.08(+0.20%) |
Sep 20, 2007 | 39.19 | 39.49 | 39.07 | 39.21 | 9,808,446 | -0.35(-0.88%) |
Sep 19, 2007 | 39.70 | 40.11 | 39.34 | 39.55 | 13,987,665 | -0.15(-0.37%) |
Sep 18, 2007 | 39.28 | 39.75 | 38.55 | 39.70 | 16,241,990 | +0.39(+0.99%) |
Sep 17, 2007 | 39.45 | 39.69 | 38.64 | 39.31 | 14,284,896 | -0.61(-1.53%) |
Sep 14, 2007 | 40.32 | 40.32 | 39.62 | 39.92 | 12,536,131 | -0.57(-1.40%) |
Sep 13, 2007 | 39.55 | 40.60 | 39.52 | 40.49 | 26,171,346 | +1.05(+2.66%) |
Sep 12, 2007 | 39.14 | 40.28 | 38.74 | 39.44 | 39,459,836 | +1.25(+3.27%) |
Sep 11, 2007 | 36.21 | 38.55 | 36.15 | 38.19 | 31,419,546 | +2.01(+5.56%) |
Sep 10, 2007 | 36.05 | 36.69 | 36.05 | 36.18 | 9,573,071 | +0.10(+0.28%) |
Sep 07, 2007 | 36.27 | 37.00 | 35.92 | 36.08 | 19,464,188 | -0.79(-2.13%) |
Sep 06, 2007 | 37.32 | 37.42 | 36.72 | 36.87 | 15,446,548 | -0.22(-0.59%) |
Sep 05, 2007 | 37.73 | 37.85 | 36.94 | 37.09 | 28,802,804 | +0.69(+1.91%) |
Sep 04, 2007 | 35.63 | 36.48 | 35.52 | 36.39 | 12,534,223 | +0.87(+2.45%) |
Aug 31, 2007 | 35.51 | 35.80 | 35.44 | 35.52 | 12,596,421 | +0.02(+0.06%) |
Aug 30, 2007 | 35.09 | 35.78 | 35.09 | 35.50 | 12,263,580 | -0.08(-0.22%) |
Aug 29, 2007 | 35.36 | 35.63 | 34.78 | 35.58 | 19,790,344 | +0.84(+2.41%) |
Aug 28, 2007 | 35.15 | 35.39 | 34.74 | 34.74 | 13,421,828 | -0.65(-1.82%) |
Aug 27, 2007 | 35.31 | 36.00 | 35.09 | 35.39 | 7,563,055 | -0.25(-0.70%) |
Aug 24, 2007 | 35.71 | 35.78 | 35.44 | 35.63 | 11,751,197 | +0.01(+0.04%) |
Aug 23, 2007 | 34.85 | 36.15 | 34.85 | 35.62 | 15,869,809 | +0.67(+1.93%) |
Aug 22, 2007 | 35.13 | 35.15 | 34.59 | 34.95 | 15,251,193 | +0.04(+0.12%) |
Aug 21, 2007 | 34.91 | 35.43 | 34.80 | 34.90 | 11,574,109 | -0.39(-1.10%) |
Aug 20, 2007 | 35.31 | 35.80 | 34.73 | 35.29 | 13,331,883 | -0.21(-0.58%) |
Aug 17, 2007 | 35.15 | 35.51 | 34.24 | 35.50 | 24,824,080 | +0.47(+1.36%) |
Aug 16, 2007 | 35.08 | 35.45 | 34.41 | 35.03 | 24,553,674 | -0.84(-2.33%) |
Aug 15, 2007 | 36.09 | 36.61 | 35.79 | 35.86 | 29,918,828 | -0.52(-1.42%) |
Aug 14, 2007 | 36.34 | 36.83 | 36.26 | 36.38 | 11,762,056 | +0.04(+0.12%) |
Aug 13, 2007 | 36.19 | 36.85 | 36.07 | 36.34 | 14,574,449 | +0.84(+2.36%) |
Aug 10, 2007 | 35.71 | 36.10 | 35.24 | 35.50 | 20,282,184 | -0.65(-1.78%) |
Aug 09, 2007 | 36.58 | 37.22 | 36.14 | 36.15 | 15,897,047 | -0.72(-1.94%) |
Aug 08, 2007 | 36.53 | 36.86 | 35.98 | 36.86 | 15,143,373 | +0.43(+1.19%) |
Aug 07, 2007 | 36.29 | 36.85 | 36.12 | 36.43 | 16,458,610 | -0.27(-0.73%) |
Aug 06, 2007 | 36.08 | 36.85 | 36.08 | 36.70 | 14,466,776 | +0.62(+1.71%) |
Aug 03, 2007 | 36.22 | 36.59 | 36.03 | 36.08 | 15,160,544 | -0.38(-1.05%) |
Aug 02, 2007 | 36.92 | 37.24 | 36.35 | 36.46 | 15,586,820 | -0.46(-1.25%) |