Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 40.43 | 41.08 | 40.25 | 40.79 | 3,511,678 | +0.51(+1.27%) |
Oct 30, 2007 | 41.21 | 41.21 | 40.16 | 40.28 | 1,836,482 | -0.37(-0.91%) |
Oct 29, 2007 | 40.78 | 40.88 | 40.21 | 40.65 | 1,845,887 | +0.06(+0.14%) |
Oct 26, 2007 | 40.13 | 41.05 | 39.94 | 40.59 | 2,876,917 | +0.20(+0.49%) |
Oct 25, 2007 | 39.84 | 40.64 | 39.74 | 40.39 | 4,214,896 | +0.08(+0.19%) |
Oct 24, 2007 | 40.21 | 40.39 | 39.67 | 40.31 | 4,449,642 | -0.01(-0.04%) |
Oct 23, 2007 | 40.35 | 40.55 | 39.69 | 40.33 | 3,472,093 | +0.08(+0.19%) |
Oct 22, 2007 | 39.72 | 40.55 | 39.55 | 40.25 | 3,144,747 | +0.16(+0.39%) |
Oct 19, 2007 | 40.54 | 40.68 | 39.83 | 40.09 | 5,603,778 | -0.77(-1.88%) |
Oct 18, 2007 | 41.35 | 41.74 | 40.68 | 40.86 | 3,658,788 | -0.21(-0.52%) |
Oct 17, 2007 | 42.71 | 42.71 | 40.52 | 41.08 | 6,075,988 | -0.68(-1.62%) |
Oct 16, 2007 | 42.38 | 42.49 | 41.39 | 41.75 | 3,726,587 | -0.65(-1.53%) |
Oct 15, 2007 | 42.47 | 42.72 | 41.90 | 42.40 | 3,297,892 | -0.34(-0.80%) |
Oct 12, 2007 | 42.49 | 42.74 | 42.21 | 42.74 | 2,386,599 | +0.25(+0.59%) |
Oct 11, 2007 | 42.58 | 42.72 | 42.28 | 42.49 | 2,935,874 | +0.31(+0.73%) |
Oct 10, 2007 | 42.60 | 42.60 | 42.18 | 42.19 | 2,579,470 | -0.37(-0.87%) |
Oct 09, 2007 | 42.64 | 42.74 | 42.05 | 42.56 | 2,727,843 | +0.12(+0.29%) |
Oct 08, 2007 | 42.37 | 42.73 | 42.24 | 42.44 | 1,362,307 | -0.09(-0.22%) |
Oct 05, 2007 | 42.08 | 42.67 | 41.95 | 42.53 | 2,697,242 | +0.88(+2.12%) |
Oct 04, 2007 | 41.68 | 41.84 | 41.50 | 41.65 | 2,305,043 | +0.16(+0.38%) |
Oct 03, 2007 | 41.52 | 41.66 | 41.00 | 41.49 | 2,582,698 | -0.03(-0.07%) |
Oct 02, 2007 | 41.57 | 41.68 | 41.23 | 41.52 | 2,249,456 | -0.14(-0.33%) |
Oct 01, 2007 | 41.82 | 42.31 | 41.14 | 41.65 | 3,589,444 | -0.83(-1.96%) |
Sep 28, 2007 | 42.57 | 42.74 | 42.39 | 42.49 | 3,425,630 | +0.04(+0.10%) |
Sep 27, 2007 | 42.00 | 42.64 | 41.51 | 42.44 | 3,071,473 | +0.65(+1.55%) |
Sep 26, 2007 | 41.40 | 41.95 | 41.32 | 41.80 | 2,684,749 | +0.56(+1.36%) |
Sep 25, 2007 | 40.98 | 41.35 | 40.61 | 41.23 | 3,423,244 | +0.10(+0.24%) |
Sep 24, 2007 | 41.18 | 41.60 | 40.89 | 41.13 | 2,098,526 | -0.08(-0.19%) |
Sep 21, 2007 | 41.38 | 41.68 | 41.14 | 41.21 | 3,963,803 | +0.07(+0.17%) |
Sep 20, 2007 | 41.68 | 41.68 | 40.37 | 41.14 | 2,323,713 | -0.18(-0.43%) |
Sep 19, 2007 | 41.18 | 41.60 | 40.87 | 41.32 | 4,578,363 | +0.14(+0.33%) |
Sep 18, 2007 | 40.61 | 41.31 | 39.72 | 41.18 | 5,320,087 | +0.46(+1.12%) |
Sep 17, 2007 | 40.44 | 41.06 | 40.44 | 40.73 | 2,640,251 | +0.24(+0.60%) |
Sep 14, 2007 | 39.82 | 40.61 | 39.22 | 40.49 | 5,011,269 | +0.67(+1.68%) |
Sep 13, 2007 | 40.04 | 40.25 | 39.47 | 39.82 | 2,701,593 | +0.04(+0.09%) |
Sep 12, 2007 | 40.14 | 40.19 | 39.22 | 39.78 | 4,311,095 | -0.48(-1.20%) |
Sep 11, 2007 | 39.99 | 40.54 | 39.85 | 40.26 | 2,008,438 | +0.16(+0.41%) |
Sep 10, 2007 | 40.70 | 40.78 | 39.55 | 40.10 | 1,650,490 | -0.36(-0.90%) |
Sep 07, 2007 | 40.39 | 40.91 | 40.19 | 40.46 | 2,799,011 | -0.54(-1.32%) |
Sep 06, 2007 | 40.96 | 41.60 | 40.54 | 41.01 | 3,745,537 | -0.14(-0.33%) |
Sep 05, 2007 | 41.22 | 41.47 | 40.82 | 41.14 | 2,689,521 | -0.43(-1.05%) |
Sep 04, 2007 | 41.16 | 41.85 | 41.01 | 41.58 | 2,265,599 | +0.14(+0.33%) |
Aug 31, 2007 | 41.33 | 41.72 | 40.68 | 41.44 | 2,941,488 | +0.33(+0.80%) |
Aug 30, 2007 | 40.80 | 41.56 | 40.80 | 41.11 | 2,990,899 | +0.04(+0.09%) |
Aug 29, 2007 | 40.35 | 41.08 | 40.18 | 41.08 | 3,192,052 | +1.14(+2.85%) |
Aug 28, 2007 | 40.88 | 41.28 | 39.76 | 39.94 | 4,832,716 | -1.47(-3.56%) |
Aug 27, 2007 | 40.44 | 41.66 | 40.21 | 41.41 | 2,957,046 | +0.82(+2.02%) |
Aug 24, 2007 | 40.09 | 40.63 | 40.09 | 40.59 | 2,413,129 | +0.34(+0.85%) |
Aug 23, 2007 | 41.11 | 41.14 | 39.89 | 40.25 | 2,564,450 | -0.67(-1.64%) |
Aug 22, 2007 | 39.20 | 41.08 | 39.20 | 40.92 | 4,764,917 | +1.82(+4.65%) |
Aug 21, 2007 | 39.32 | 39.55 | 38.61 | 39.10 | 2,695,698 | +0.21(+0.53%) |
Aug 20, 2007 | 37.69 | 38.99 | 37.49 | 38.90 | 3,323,721 | +1.23(+3.27%) |
Aug 17, 2007 | 38.45 | 38.65 | 37.39 | 37.66 | 5,371,957 | +0.19(+0.51%) |
Aug 16, 2007 | 36.78 | 37.69 | 36.03 | 37.47 | 4,592,608 | +0.51(+1.37%) |
Aug 15, 2007 | 37.22 | 38.53 | 36.90 | 36.97 | 3,286,241 | -1.30(-3.41%) |
Aug 14, 2007 | 38.43 | 38.63 | 38.06 | 38.27 | 2,384,634 | -0.29(-0.76%) |
Aug 13, 2007 | 39.18 | 39.32 | 38.28 | 38.56 | 3,207,914 | -0.36(-0.92%) |
Aug 10, 2007 | 38.40 | 39.15 | 37.84 | 38.92 | 4,183,298 | +0.26(+0.68%) |
Aug 09, 2007 | 38.72 | 39.58 | 38.05 | 38.65 | 4,817,416 | -0.87(-2.20%) |
Aug 08, 2007 | 39.12 | 39.59 | 38.80 | 39.52 | 3,606,710 | +0.43(+1.09%) |
Aug 07, 2007 | 39.07 | 39.43 | 38.62 | 39.10 | 3,801,324 | -0.24(-0.62%) |
Aug 06, 2007 | 39.25 | 39.34 | 38.54 | 39.34 | 4,583,594 | +0.10(+0.25%) |
Aug 03, 2007 | 39.52 | 39.95 | 39.03 | 39.24 | 3,488,784 | -0.71(-1.78%) |
Aug 02, 2007 | 40.09 | 40.16 | 39.51 | 39.95 | 2,628,751 | +0.04(+0.11%) |